{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"217.39","1":"217.39"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"228.13","1":"228.13"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"222.16","1":"222.16"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"220.00","1":"220.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"217.42","1":"217.42"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"217.85","1":"217.85"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"213.26","1":"213.26"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"204.63","1":"204.63"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"205.14","1":"205.14"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"200.28","1":"200.28"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"198.43","1":"198.43"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"200.44","1":"200.44"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"196.50","1":"196.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"203.77","1":"203.77"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"203.40","1":"203.40"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"204.40","1":"204.40"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"205.39","1":"205.39"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"204.24","1":"204.24"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"200.71","1":"200.71"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"197.60","1":"197.60"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"207.48","1":"207.48"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"203.33","1":"203.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"203.17","1":"203.17"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"201.12","1":"201.12"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"201.15","1":"201.15"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"201.15","1":"201.15"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"197.80","1":"197.80"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"201.50","1":"201.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"200.81","1":"200.81"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"199.79","1":"199.79"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"209.77","1":"209.77"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"207.83","1":"207.83"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"206.68","1":"206.68"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"205.28","1":"205.28"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"209.77","1":"209.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"208.17","1":"208.17"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"207.93","1":"207.93"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"207.82","1":"207.82"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"207.22","1":"207.22"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"204.67","1":"204.67"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"204.99","1":"204.99"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"204.83","1":"204.83"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"203.00","1":"203.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"202.00","1":"202.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"204.58","1":"204.58"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"202.24","1":"202.24"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"204.68","1":"204.68"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"203.42","1":"203.42"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"210.01","1":"210.01"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"203.48","1":"203.48"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"205.75","1":"205.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"209.87","1":"209.87"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"208.94","1":"208.94"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"204.44","1":"204.44"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"206.35","1":"206.35"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"206.03","1":"206.03"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"211.50","1":"211.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"210.00","1":"210.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"211.20","1":"211.20"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"200.75","1":"200.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"193.66","1":"193.66"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"190.00","1":"190.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"182.53","1":"182.53"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"178.88","1":"178.88"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"178.60","1":"178.60"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"175.60","1":"175.60"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"171.53","1":"171.53"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"172.00","1":"172.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"172.01","1":"172.01"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"176.95","1":"176.95"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"176.90","1":"176.90"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"173.01","1":"173.01"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"167.00","1":"167.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"169.99","1":"169.99"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"168.94","1":"168.94"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"160.50","1":"160.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"163.83","1":"163.83"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"157.00","1":"157.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"160.25","1":"160.25"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"162.84","1":"162.84"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"163.95","1":"163.95"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"159.44","1":"159.44"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"165.72","1":"165.72"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"166.82","1":"166.82"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"167.94","1":"167.94"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"164.41","1":"164.41"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"167.72","1":"167.72"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"167.50","1":"167.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"166.94","1":"166.94"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"161.67","1":"161.67"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"159.31","1":"159.31"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"161.89","1":"161.89"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"165.94","1":"165.94"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"164.50","1":"164.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"164.00","1":"164.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"161.38","1":"161.38"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"156.00","1":"156.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"148.20","1":"148.20"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"142.50","1":"142.50"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"135.59","1":"135.59"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"138.43","1":"138.43"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"142.54","1":"142.54"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"141.80","1":"141.80"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"141.50","1":"141.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"141.01","1":"141.01"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"142.98","1":"142.98"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"143.57","1":"143.57"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"141.45","1":"141.45"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"141.45","1":"141.45"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"141.45","1":"141.45"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"140.00","1":"140.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"139.98","1":"139.98"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"139.90","1":"139.90"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"138.50","1":"138.50"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"139.25","1":"139.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"146.21","1":"146.21"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"141.56","1":"141.56"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"142.80","1":"142.80"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"144.99","1":"144.99"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"142.11","1":"142.11"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"141.01","1":"141.01"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"144.67","1":"144.67"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"145.65","1":"145.65"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"145.62","1":"145.62"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"146.40","1":"146.40"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"145.75","1":"145.75"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"145.50","1":"145.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"143.68","1":"143.68"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"145.98","1":"145.98"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"143.01","1":"143.01"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"144.00","1":"144.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"143.87","1":"143.87"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"142.28","1":"142.28"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"140.00","1":"140.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"139.90","1":"139.90"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"138.20","1":"138.20"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"142.98","1":"142.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"142.67","1":"142.67"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"142.05","1":"142.05"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"141.43","1":"141.43"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"140.91","1":"140.91"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"139.94","1":"139.94"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"140.08","1":"140.08"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"139.00","1":"139.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"138.63","1":"138.63"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"137.51","1":"137.51"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"137.45","1":"137.45"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"137.00","1":"137.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"135.89","1":"135.89"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"132.59","1":"132.59"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"134.39","1":"134.39"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"133.73","1":"133.73"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"133.00","1":"133.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"139.09","1":"139.09"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"136.22","1":"136.22"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"135.68","1":"135.68"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"135.20","1":"135.20"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"134.19","1":"134.19"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"136.00","1":"136.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"138.90","1":"138.90"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"145.84","1":"145.84"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"150.31","1":"150.31"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"145.86","1":"145.86"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"143.89","1":"143.89"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"143.12","1":"143.12"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"139.67","1":"139.67"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"135.93","1":"135.93"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"131.02","1":"131.02"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"124.47","1":"124.47"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"121.18","1":"121.18"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"118.86","1":"118.86"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"124.80","1":"124.80"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"129.64","1":"129.64"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"124.85","1":"124.85"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"118.89","1":"118.89"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"118.43","1":"118.43"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"117.88","1":"117.88"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"114.45","1":"114.45"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"109.26","1":"109.26"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"113.98","1":"113.98"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"117.45","1":"117.45"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"118.09","1":"118.09"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"117.21","1":"117.21"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"115.42","1":"115.42"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"112.65","1":"112.65"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"112.74","1":"112.74"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"111.94","1":"111.94"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"106.99","1":"106.99"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"104.43","1":"104.43"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"105.00","1":"105.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"106.64","1":"106.64"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"106.54","1":"106.54"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"105.78","1":"105.78"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"107.41","1":"107.41"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"110.95","1":"110.95"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"113.99","1":"113.99"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"114.42","1":"114.42"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"112.98","1":"112.98"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"111.37","1":"111.37"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"109.57","1":"109.57"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"110.06","1":"110.06"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"109.96","1":"109.96"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"110.21","1":"110.21"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"109.74","1":"109.74"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"110.56","1":"110.56"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"111.03","1":"111.03"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"111.11","1":"111.11"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"110.40","1":"110.40"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"115.92","1":"115.92"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"115.70","1":"115.70"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"113.35","1":"113.35"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"113.36","1":"113.36"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"117.86","1":"117.86"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"118.75","1":"118.75"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"117.43","1":"117.43"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"116.25","1":"116.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"116.23","1":"116.23"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"117.20","1":"117.20"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"116.05","1":"116.05"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"116.18","1":"116.18"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"115.54","1":"115.54"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"113.07","1":"113.07"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"113.26","1":"113.26"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"113.95","1":"113.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"114.42","1":"114.42"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"112.59","1":"112.59"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"113.48","1":"113.48"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"115.27","1":"115.27"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"117.11","1":"117.11"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"122.96","1":"122.96"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"125.92","1":"125.92"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"122.95","1":"122.95"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"118.49","1":"118.49"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"120.09","1":"120.09"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"117.66","1":"117.66"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"115.07","1":"115.07"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"113.18","1":"113.18"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"118.34","1":"118.34"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"117.16","1":"117.16"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"120.69","1":"120.69"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"126.72","1":"126.72"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"120.52","1":"120.52"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"120.09","1":"120.09"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"120.34","1":"120.34"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"119.74","1":"119.74"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"118.01","1":"118.01"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"117.92","1":"117.92"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"118.01","1":"118.01"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"118.38","1":"118.38"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"117.09","1":"117.09"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"117.89","1":"117.89"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"117.70","1":"117.70"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"116.17","1":"116.17"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"117.41","1":"117.41"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"117.50","1":"117.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"117.00","1":"117.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"116.25","1":"116.25"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"117.00","1":"117.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"117.03","1":"117.03"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"116.80","1":"116.80"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"116.60","1":"116.60"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"116.20","1":"116.20"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"114.91","1":"114.91"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"112.11","1":"112.11"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"110.32","1":"110.32"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"109.91","1":"109.91"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"104.71","1":"104.71"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"103.22","1":"103.22"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"101.92","1":"101.92"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"104.17","1":"104.17"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"102.80","1":"102.80"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"104.38","1":"104.38"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"105.20","1":"105.20"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"107.00","1":"107.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"105.83","1":"105.83"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"105.38","1":"105.38"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"105.14","1":"105.14"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"103.91","1":"103.91"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"104.50","1":"104.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"105.00","1":"105.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"104.28","1":"104.28"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"106.90","1":"106.90"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"107.03","1":"107.03"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"105.89","1":"105.89"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"105.70","1":"105.70"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"103.42","1":"103.42"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"101.28","1":"101.28"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"101.53","1":"101.53"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"99.57","1":"99.57"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"97.92","1":"97.92"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"101.90","1":"101.90"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"98.79","1":"98.79"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"95.66","1":"95.66"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"91.89","1":"91.89"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"96.00","1":"96.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"99.64","1":"99.64"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"99.33","1":"99.33"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"97.00","1":"97.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"97.00","1":"97.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"98.34","1":"98.34"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"99.58","1":"99.58"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"100.00","1":"100.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"101.23","1":"101.23"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"99.30","1":"99.30"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"99.30","1":"99.30"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"100.11","1":"100.11"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"101.57","1":"101.57"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"101.66","1":"101.66"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"100.55","1":"100.55"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"100.57","1":"100.57"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"100.30","1":"100.30"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"99.41","1":"99.41"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"99.28","1":"99.28"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"99.82","1":"99.82"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"102.81","1":"102.81"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"102.64","1":"102.64"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"102.43","1":"102.43"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"101.99","1":"101.99"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"102.10","1":"102.10"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"102.12","1":"102.12"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"103.12","1":"103.12"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"105.59","1":"105.59"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"102.14","1":"102.14"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"105.33","1":"105.33"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"105.14","1":"105.14"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"105.92","1":"105.92"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"105.93","1":"105.93"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"100.92","1":"100.92"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"98.98","1":"98.98"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"99.83","1":"99.83"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"98.26","1":"98.26"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"101.34","1":"101.34"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"106.40","1":"106.40"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"107.31","1":"107.31"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"104.77","1":"104.77"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"105.80","1":"105.80"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"107.10","1":"107.10"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"106.90","1":"106.90"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"106.21","1":"106.21"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"105.22","1":"105.22"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"104.99","1":"104.99"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"105.00","1":"105.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"104.96","1":"104.96"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"105.45","1":"105.45"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"105.39","1":"105.39"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"106.01","1":"106.01"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"105.54","1":"105.54"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"108.23","1":"108.23"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"110.27","1":"110.27"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"109.52","1":"109.52"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"110.49","1":"110.49"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"116.01","1":"116.01"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"121.81","1":"121.81"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"119.12","1":"119.12"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"118.64","1":"118.64"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"118.05","1":"118.05"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"117.90","1":"117.90"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"118.28","1":"118.28"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"117.00","1":"117.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"116.00","1":"116.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"114.71","1":"114.71"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"113.56","1":"113.56"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"111.61","1":"111.61"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"113.18","1":"113.18"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"111.64","1":"111.64"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"111.37","1":"111.37"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"111.56","1":"111.56"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"110.09","1":"110.09"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"111.00","1":"111.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"109.86","1":"109.86"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"109.00","1":"109.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"107.25","1":"107.25"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"107.25","1":"107.25"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"110.79","1":"110.79"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"109.20","1":"109.20"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"108.42","1":"108.42"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"107.59","1":"107.59"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"107.02","1":"107.02"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"106.10","1":"106.10"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"106.21","1":"106.21"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"104.95","1":"104.95"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"103.94","1":"103.94"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"102.79","1":"102.79"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"104.50","1":"104.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"105.00","1":"105.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"105.02","1":"105.02"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"107.07","1":"107.07"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"109.74","1":"109.74"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"114.83","1":"114.83"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"114.73","1":"114.73"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"113.56","1":"113.56"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"113.50","1":"113.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"112.68","1":"112.68"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"113.45","1":"113.45"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"115.92","1":"115.92"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"115.74","1":"115.74"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"114.18","1":"114.18"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"113.75","1":"113.75"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"115.27","1":"115.27"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"115.93","1":"115.93"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"114.10","1":"114.10"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"115.24","1":"115.24"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"114.51","1":"114.51"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"116.73","1":"116.73"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"117.93","1":"117.93"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"118.00","1":"118.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"117.61","1":"117.61"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"117.24","1":"117.24"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"118.34","1":"118.34"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"117.66","1":"117.66"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"123.49","1":"123.49"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"126.17","1":"126.17"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"132.47","1":"132.47"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"127.42","1":"127.42"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"124.53","1":"124.53"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"125.38","1":"125.38"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"125.02","1":"125.02"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"129.69","1":"129.69"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"129.57","1":"129.57"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"127.19","1":"127.19"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"130.36","1":"130.36"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"129.25","1":"129.25"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"128.09","1":"128.09"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"134.49","1":"134.49"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"136.91","1":"136.91"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"139.00","1":"139.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"145.95","1":"145.95"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"149.44","1":"149.44"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"144.21","1":"144.21"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"145.71","1":"145.71"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"152.99","1":"152.99"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"148.87","1":"148.87"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"146.70","1":"146.70"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"154.03","1":"154.03"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"147.13","1":"147.13"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"145.64","1":"145.64"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"143.25","1":"143.25"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"149.00","1":"149.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"149.63","1":"149.63"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"154.12","1":"154.12"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"148.60","1":"148.60"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"148.25","1":"148.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"147.17","1":"147.17"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"152.68","1":"152.68"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"156.47","1":"156.47"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"151.76","1":"151.76"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"153.06","1":"153.06"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"156.00","1":"156.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"152.04","1":"152.04"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"149.13","1":"149.13"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"148.94","1":"148.94"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"146.83","1":"146.83"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"146.17","1":"146.17"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"144.94","1":"144.94"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"145.10","1":"145.10"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"139.75","1":"139.75"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"134.76","1":"134.76"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"137.75","1":"137.75"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"131.03","1":"131.03"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"130.00","1":"130.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"130.00","1":"130.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"136.00","1":"136.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"138.47","1":"138.47"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"141.45","1":"141.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"139.55","1":"139.55"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"141.51","1":"141.51"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"145.49","1":"145.49"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"143.54","1":"143.54"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"145.75","1":"145.75"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"143.90","1":"143.90"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"141.60","1":"141.60"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"140.00","1":"140.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"139.16","1":"139.16"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"142.63","1":"142.63"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"140.00","1":"140.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"138.47","1":"138.47"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"143.30","1":"143.30"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"142.05","1":"142.05"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"140.08","1":"140.08"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"137.69","1":"137.69"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"139.48","1":"139.48"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"139.51","1":"139.51"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"140.69","1":"140.69"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"138.64","1":"138.64"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"137.42","1":"137.42"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"138.50","1":"138.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"138.92","1":"138.92"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"138.95","1":"138.95"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"139.52","1":"139.52"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"139.94","1":"139.94"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"139.94","1":"139.94"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"146.93","1":"146.93"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"146.10","1":"146.10"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"153.40","1":"153.40"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"161.07","1":"161.07"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"169.12","1":"169.12"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"173.14","1":"173.14"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"170.54","1":"170.54"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"171.03","1":"171.03"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"167.55","1":"167.55"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"175.92","1":"175.92"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"177.21","1":"177.21"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"186.07","1":"186.07"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"195.37","1":"195.37"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"205.13","1":"205.13"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"194.92","1":"194.92"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"195.82","1":"195.82"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"194.28","1":"194.28"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"203.99","1":"203.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"214.18","1":"214.18"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"218.26","1":"218.26"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"229.17","1":"229.17"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"240.62","1":"240.62"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"252.65","1":"252.65"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"248.52","1":"248.52"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"260.82","1":"260.82"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"273.86","1":"273.86"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"287.55","1":"287.55"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"301.92","1":"301.92"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"317.01","1":"317.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"331.39","1":"331.39"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"347.95","1":"347.95"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"365.34","1":"365.34"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"383.60","1":"383.60"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"364.42","1":"364.42"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"346.20","1":"346.20"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"329.68","1":"329.68"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"323.78","1":"323.78"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"323.58","1":"323.58"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"339.75","1":"339.75"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"356.73","1":"356.73"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"352.88","1":"352.88"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"361.40","1":"361.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"350.89","1":"350.89"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"337.45","1":"337.45"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"323.17","1":"323.17"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"327.90","1":"327.90"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"344.29","1":"344.29"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"361.50","1":"361.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"379.57","1":"379.57"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"361.42","1":"361.42"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"344.09","1":"344.09"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"326.89","1":"326.89"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"310.56","1":"310.56"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"295.04","1":"295.04"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"280.29","1":"280.29"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"288.04","1":"288.04"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"295.30","1":"295.30"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"300.19","1":"300.19"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"285.83","1":"285.83"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"281.54","1":"281.54"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"295.61","1":"295.61"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"308.45","1":"308.45"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"314.82","1":"314.82"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"306.69","1":"306.69"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"316.84","1":"316.84"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"310.14","1":"310.14"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"309.06","1":"309.06"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"305.08","1":"305.08"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"307.50","1":"307.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"315.77","1":"315.77"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"310.66","1":"310.66"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"308.65","1":"308.65"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"302.07","1":"302.07"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"298.71","1":"298.71"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"295.06","1":"295.06"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"290.00","1":"290.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"290.72","1":"290.72"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"288.70","1":"288.70"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"287.79","1":"287.79"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"279.37","1":"279.37"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"278.52","1":"278.52"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"279.20","1":"279.20"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"276.57","1":"276.57"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"272.15","1":"272.15"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"272.69","1":"272.69"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"272.18","1":"272.18"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"266.55","1":"266.55"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"267.57","1":"267.57"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"265.03","1":"265.03"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"265.91","1":"265.91"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"272.36","1":"272.36"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"278.74","1":"278.74"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"271.45","1":"271.45"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"266.23","1":"266.23"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"271.27","1":"271.27"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"278.69","1":"278.69"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"282.70","1":"282.70"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"275.11","1":"275.11"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"267.58","1":"267.58"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"266.09","1":"266.09"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"265.02","1":"265.02"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"270.94","1":"270.94"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"267.37","1":"267.37"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"270.67","1":"270.67"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"284.20","1":"284.20"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"298.41","1":"298.41"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"295.68","1":"295.68"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"288.05","1":"288.05"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"282.17","1":"282.17"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"296.27","1":"296.27"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"302.96","1":"302.96"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"305.12","1":"305.12"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"300.79","1":"300.79"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"289.37","1":"289.37"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"282.20","1":"282.20"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"277.53","1":"277.53"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"282.21","1":"282.21"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"284.79","1":"284.79"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"270.60","1":"270.60"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"261.31","1":"261.31"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"259.63","1":"259.63"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"271.56","1":"271.56"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"263.15","1":"263.15"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"262.50","1":"262.50"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"260.39","1":"260.39"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"253.38","1":"253.38"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"249.43","1":"249.43"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"250.20","1":"250.20"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"241.72","1":"241.72"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"243.00","1":"243.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"238.56","1":"238.56"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"242.13","1":"242.13"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"232.75","1":"232.75"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"238.74","1":"238.74"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"242.00","1":"242.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"241.63","1":"241.63"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"241.02","1":"241.02"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"239.18","1":"239.18"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"240.15","1":"240.15"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"238.05","1":"238.05"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"234.78","1":"234.78"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"239.51","1":"239.51"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"230.56","1":"230.56"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"239.68","1":"239.68"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"235.00","1":"235.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"234.84","1":"234.84"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"236.44","1":"236.44"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"241.44","1":"241.44"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"239.50","1":"239.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"237.25","1":"237.25"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"239.98","1":"239.98"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"239.67","1":"239.67"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"240.93","1":"240.93"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"241.37","1":"241.37"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"233.03","1":"233.03"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"244.68","1":"244.68"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"256.91","1":"256.91"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"269.17","1":"269.17"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"262.22","1":"262.22"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"263.00","1":"263.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"257.91","1":"257.91"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"257.43","1":"257.43"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"254.95","1":"254.95"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"255.00","1":"255.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"251.49","1":"251.49"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"247.85","1":"247.85"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"243.55","1":"243.55"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"249.31","1":"249.31"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"245.00","1":"245.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"245.00","1":"245.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"254.10","1":"254.10"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"253.15","1":"253.15"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"251.80","1":"251.80"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"241.38","1":"241.38"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"230.24","1":"230.24"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"224.89","1":"224.89"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"219.08","1":"219.08"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"230.03","1":"230.03"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"241.48","1":"241.48"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"243.08","1":"243.08"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"231.68","1":"231.68"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"235.59","1":"235.59"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"241.95","1":"241.95"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"233.10","1":"233.10"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"236.65","1":"236.65"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"240.00","1":"240.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"242.50","1":"242.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"241.93","1":"241.93"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"244.00","1":"244.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"256.15","1":"256.15"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"268.95","1":"268.95"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"282.39","1":"282.39"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"292.89","1":"292.89"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"286.14","1":"286.14"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"287.04","1":"287.04"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"275.72","1":"275.72"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"280.09","1":"280.09"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"270.11","1":"270.11"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"270.16","1":"270.16"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"268.83","1":"268.83"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"261.04","1":"261.04"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"266.41","1":"266.41"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"269.85","1":"269.85"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"265.75","1":"265.75"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"269.40","1":"269.40"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"282.87","1":"282.87"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"278.18","1":"278.18"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"277.69","1":"277.69"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"280.39","1":"280.39"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"277.00","1":"277.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"274.36","1":"274.36"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"279.75","1":"279.75"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"275.28","1":"275.28"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"275.18","1":"275.18"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"275.03","1":"275.03"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"279.90","1":"279.90"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"276.00","1":"276.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"276.73","1":"276.73"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"275.06","1":"275.06"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"273.33","1":"273.33"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"273.00","1":"273.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"272.15","1":"272.15"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"273.00","1":"273.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"271.00","1":"271.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"272.71","1":"272.71"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"268.92","1":"268.92"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"269.09","1":"269.09"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"269.39","1":"269.39"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"269.00","1":"269.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"269.54","1":"269.54"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"271.75","1":"271.75"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"267.08","1":"267.08"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"265.58","1":"265.58"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"265.99","1":"265.99"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"264.08","1":"264.08"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"263.00","1":"263.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"265.42","1":"265.42"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"269.00","1":"269.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"260.75","1":"260.75"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"260.51","1":"260.51"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"259.44","1":"259.44"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"272.41","1":"272.41"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"286.03","1":"286.03"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"285.67","1":"285.67"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"277.50","1":"277.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"278.00","1":"278.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"264.10","1":"264.10"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"250.90","1":"250.90"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"238.36","1":"238.36"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"226.45","1":"226.45"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"216.57","1":"216.57"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"211.00","1":"211.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"209.08","1":"209.08"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"207.54","1":"207.54"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"203.00","1":"203.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"204.42","1":"204.42"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"214.64","1":"214.64"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"221.08","1":"221.08"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"223.00","1":"223.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"220.85","1":"220.85"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"223.48","1":"223.48"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"222.00","1":"222.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"220.50","1":"220.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"217.65","1":"217.65"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"219.75","1":"219.75"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"220.60","1":"220.60"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"219.00","1":"219.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"222.83","1":"222.83"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"223.77","1":"223.77"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"220.48","1":"220.48"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"219.30","1":"219.30"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"217.00","1":"217.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"220.00","1":"220.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"220.00","1":"220.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"219.99","1":"219.99"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"217.97","1":"217.97"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"220.14","1":"220.14"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"220.06","1":"220.06"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"220.96","1":"220.96"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"219.96","1":"219.96"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"217.01","1":"217.01"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"214.01","1":"214.01"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"214.78","1":"214.78"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"217.43","1":"217.43"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"219.94","1":"219.94"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"219.80","1":"219.80"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"218.16","1":"218.16"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"215.36","1":"215.36"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"216.28","1":"216.28"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"218.00","1":"218.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"216.62","1":"216.62"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"218.00","1":"218.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"220.00","1":"220.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"220.42","1":"220.42"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"231.44","1":"231.44"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"243.01","1":"243.01"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"243.52","1":"243.52"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"244.00","1":"244.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"241.00","1":"241.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"239.81","1":"239.81"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"236.42","1":"236.42"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"238.00","1":"238.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"240.50","1":"240.50"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"233.84","1":"233.84"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"234.58","1":"234.58"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"234.85","1":"234.85"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"232.50","1":"232.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"232.50","1":"232.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"236.00","1":"236.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"238.56","1":"238.56"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"246.00","1":"246.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"239.60","1":"239.60"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"245.39","1":"245.39"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"241.08","1":"241.08"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"241.00","1":"241.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"235.48","1":"235.48"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"232.38","1":"232.38"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"232.50","1":"232.50"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"232.50","1":"232.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"235.00","1":"235.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"239.47","1":"239.47"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"239.95","1":"239.95"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"241.00","1":"241.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"242.00","1":"242.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"239.51","1":"239.51"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"240.01","1":"240.01"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"240.09","1":"240.09"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"238.50","1":"238.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"242.02","1":"242.02"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"241.01","1":"241.01"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"242.00","1":"242.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"240.01","1":"240.01"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"240.00","1":"240.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"240.00","1":"240.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"240.00","1":"240.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"240.01","1":"240.01"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"238.62","1":"238.62"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"235.82","1":"235.82"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"238.41","1":"238.41"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"237.90","1":"237.90"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"230.00","1":"230.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"235.33","1":"235.33"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"235.26","1":"235.26"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"234.00","1":"234.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"234.99","1":"234.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"239.40","1":"239.40"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"231.47","1":"231.47"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"240.00","1":"240.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"240.00","1":"240.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"240.00","1":"240.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"236.00","1":"236.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"236.00","1":"236.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"236.00","1":"236.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"240.02","1":"240.02"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"240.02","1":"240.02"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"244.85","1":"244.85"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"244.73","1":"244.73"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"240.00","1":"240.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"240.00","1":"240.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"233.50","1":"233.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"232.01","1":"232.01"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"233.50","1":"233.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"235.17","1":"235.17"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"232.05","1":"232.05"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"240.00","1":"240.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"240.00","1":"240.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"240.00","1":"240.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"239.90","1":"239.90"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"239.90","1":"239.90"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"239.90","1":"239.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"239.90","1":"239.90"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"234.94","1":"234.94"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"226.72","1":"226.72"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"229.83","1":"229.83"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"233.94","1":"233.94"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"230.00","1":"230.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"229.26","1":"229.26"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"229.50","1":"229.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"229.50","1":"229.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"220.95","1":"220.95"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"230.00","1":"230.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"226.49","1":"226.49"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"220.06","1":"220.06"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"221.01","1":"221.01"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"220.19","1":"220.19"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"218.76","1":"218.76"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"215.76","1":"215.76"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"215.16","1":"215.16"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"214.00","1":"214.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"210.50","1":"210.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"212.01","1":"212.01"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"207.05","1":"207.05"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"217.40","1":"217.40"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"221.00","1":"221.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"221.88","1":"221.88"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"222.29","1":"222.29"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"224.85","1":"224.85"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"224.85","1":"224.85"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"219.01","1":"219.01"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"218.96","1":"218.96"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"218.96","1":"218.96"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"218.00","1":"218.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"211.28","1":"211.28"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"208.42","1":"208.42"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"211.45","1":"211.45"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"207.53","1":"207.53"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"214.92","1":"214.92"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"208.03","1":"208.03"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"205.93","1":"205.93"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"204.19","1":"204.19"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"204.94","1":"204.94"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"204.93","1":"204.93"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"212.93","1":"212.93"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"213.10","1":"213.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"213.25","1":"213.25"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"213.25","1":"213.25"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"215.00","1":"215.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"215.01","1":"215.01"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"216.25","1":"216.25"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"216.25","1":"216.25"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"214.17","1":"214.17"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"215.02","1":"215.02"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"215.08","1":"215.08"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"216.00","1":"216.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"220.00","1":"220.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"217.46","1":"217.46"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"221.00","1":"221.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"219.01","1":"219.01"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"219.99","1":"219.99"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"215.00","1":"215.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"216.50","1":"216.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"216.50","1":"216.50"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"216.50","1":"216.50"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"211.56","1":"211.56"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"217.50","1":"217.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"219.00","1":"219.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"219.00","1":"219.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"217.00","1":"217.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"215.04","1":"215.04"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"213.00","1":"213.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"213.00","1":"213.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"212.00","1":"212.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"212.00","1":"212.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"213.00","1":"213.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"210.01","1":"210.01"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"205.00","1":"205.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"207.92","1":"207.92"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"207.92","1":"207.92"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"210.43","1":"210.43"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"205.50","1":"205.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"214.45","1":"214.45"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"214.45","1":"214.45"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"214.45","1":"214.45"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"218.00","1":"218.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"217.00","1":"217.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"224.99","1":"224.99"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"224.99","1":"224.99"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"219.00","1":"219.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"210.00","1":"210.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"210.00","1":"210.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"211.15","1":"211.15"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"214.00","1":"214.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"214.00","1":"214.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"222.89","1":"222.89"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"222.89","1":"222.89"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"222.89","1":"222.89"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"222.89","1":"222.89"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"222.89","1":"222.89"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"227.80","1":"227.80"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"225.00","1":"225.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"225.02","1":"225.02"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"224.00","1":"224.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"225.50","1":"225.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"223.00","1":"223.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"223.00","1":"223.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"229.00","1":"229.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"226.00","1":"226.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"230.00","1":"230.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"229.50","1":"229.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"229.00","1":"229.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"218.10","1":"218.10"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"218.10","1":"218.10"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"220.00","1":"220.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"220.00","1":"220.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"220.00","1":"220.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"215.00","1":"215.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"215.00","1":"215.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"225.73","1":"225.73"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"237.01","1":"237.01"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"248.86","1":"248.86"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"252.02","1":"252.02"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"245.00","1":"245.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"247.95","1":"247.95"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"246.83","1":"246.83"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"247.18","1":"247.18"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"241.79","1":"241.79"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"242.78","1":"242.78"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"238.51","1":"238.51"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"234.01","1":"234.01"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"227.90","1":"227.90"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"230.25","1":"230.25"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"227.13","1":"227.13"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"224.00","1":"224.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"225.83","1":"225.83"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"228.00","1":"228.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"231.76","1":"231.76"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"231.00","1":"231.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"233.29","1":"233.29"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"243.87","1":"243.87"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"180.30","1":"180.30"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"171.29","1":"171.29"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"163.69","1":"163.69"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"165.00","1":"165.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"161.51","1":"161.51"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"169.58","1":"169.58"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"175.50","1":"175.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"170.00","1":"170.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"161.64","1":"161.64"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"162.01","1":"162.01"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"160.98","1":"160.98"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"153.94","1":"153.94"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"148.61","1":"148.61"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"152.52","1":"152.52"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"152.52","1":"152.52"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"159.95","1":"159.95"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"154.96","1":"154.96"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"155.01","1":"155.01"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"155.50","1":"155.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"160.03","1":"160.03"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"167.50","1":"167.50"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"166.63","1":"166.63"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"163.05","1":"163.05"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"163.89","1":"163.89"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"164.31","1":"164.31"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"170.00","1":"170.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"161.50","1":"161.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"161.50","1":"161.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"164.25","1":"164.25"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"164.90","1":"164.90"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"164.00","1":"164.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"161.87","1":"161.87"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"160.06","1":"160.06"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"155.41","1":"155.41"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"152.99","1":"152.99"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"147.25","1":"147.25"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"150.00","1":"150.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"150.00","1":"150.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"147.00","1":"147.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"147.00","1":"147.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"147.00","1":"147.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"141.67","1":"141.67"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"135.26","1":"135.26"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"131.50","1":"131.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"124.93","1":"124.93"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"124.00","1":"124.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"117.80","1":"117.80"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"113.66","1":"113.66"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"117.69","1":"117.69"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"112.71","1":"112.71"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"118.14","1":"118.14"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"120.32","1":"120.32"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"114.31","1":"114.31"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"109.34","1":"109.34"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"111.50","1":"111.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"113.72","1":"113.72"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"116.93","1":"116.93"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"116.93","1":"116.93"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"112.21","1":"112.21"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"107.30","1":"107.30"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"109.18","1":"109.18"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"114.24","1":"114.24"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"110.00","1":"110.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"115.22","1":"115.22"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"120.98","1":"120.98"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"120.57","1":"120.57"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"114.81","1":"114.81"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"119.99","1":"119.99"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"117.00","1":"117.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"112.01","1":"112.01"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"113.27","1":"113.27"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"113.27","1":"113.27"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"110.29","1":"110.29"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"115.79","1":"115.79"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"115.79","1":"115.79"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"115.79","1":"115.79"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"115.79","1":"115.79"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"118.25","1":"118.25"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"118.25","1":"118.25"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"118.25","1":"118.25"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"122.99","1":"122.99"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"127.28","1":"127.28"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"127.28","1":"127.28"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"125.00","1":"125.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"125.00","1":"125.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"130.98","1":"130.98"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"135.47","1":"135.47"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"139.50","1":"139.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"145.98","1":"145.98"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"147.00","1":"147.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"150.00","1":"150.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"156.88","1":"156.88"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"157.00","1":"157.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"157.00","1":"157.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"158.98","1":"158.98"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"151.04","1":"151.04"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"151.86","1":"151.86"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"144.28","1":"144.28"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"143.25","1":"143.25"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"149.95","1":"149.95"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"145.12","1":"145.12"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"143.95","1":"143.95"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"143.84","1":"143.84"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"142.01","1":"142.01"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"144.00","1":"144.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"145.00","1":"145.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"149.88","1":"149.88"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"150.00","1":"150.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"155.32","1":"155.32"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"156.87","1":"156.87"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"162.33","1":"162.33"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"157.80","1":"157.80"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"154.67","1":"154.67"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"151.50","1":"151.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"157.00","1":"157.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"149.32","1":"149.32"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"151.50","1":"151.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"158.61","1":"158.61"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"165.76","1":"165.76"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"168.57","1":"168.57"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"176.99","1":"176.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"176.92","1":"176.92"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"179.98","1":"179.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"181.24","1":"181.24"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"177.22","1":"177.22"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"174.57","1":"174.57"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"168.08","1":"168.08"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"166.00","1":"166.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"172.81","1":"172.81"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"178.88","1":"178.88"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"171.47","1":"171.47"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"173.16","1":"173.16"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"165.26","1":"165.26"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"164.00","1":"164.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"160.09","1":"160.09"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"166.90","1":"166.90"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"169.63","1":"169.63"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"163.48","1":"163.48"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"163.23","1":"163.23"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"165.00","1":"165.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"173.25","1":"173.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"177.46","1":"177.46"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"175.25","1":"175.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"170.10","1":"170.10"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"169.38","1":"169.38"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"168.50","1":"168.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"175.26","1":"175.26"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"175.56","1":"175.56"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"173.99","1":"173.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"172.75","1":"172.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"171.00","1":"171.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"174.00","1":"174.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"174.87","1":"174.87"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"174.59","1":"174.59"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"174.06","1":"174.06"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"171.17","1":"171.17"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"173.87","1":"173.87"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"177.33","1":"177.33"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"184.20","1":"184.20"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"185.45","1":"185.45"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"187.20","1":"187.20"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"184.98","1":"184.98"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"186.05","1":"186.05"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"185.38","1":"185.38"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"183.50","1":"183.50"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"182.45","1":"182.45"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"179.00","1":"179.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"173.28","1":"173.28"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"172.68","1":"172.68"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"171.41","1":"171.41"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"171.80","1":"171.80"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"168.44","1":"168.44"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"168.21","1":"168.21"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"171.00","1":"171.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"173.19","1":"173.19"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"173.15","1":"173.15"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"170.00","1":"170.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"168.13","1":"168.13"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"164.15","1":"164.15"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"168.67","1":"168.67"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"166.90","1":"166.90"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"164.03","1":"164.03"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"163.99","1":"163.99"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"160.50","1":"160.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"162.76","1":"162.76"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"167.00","1":"167.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"168.00","1":"168.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"167.36","1":"167.36"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"167.23","1":"167.23"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"166.27","1":"166.27"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"160.00","1":"160.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"159.48","1":"159.48"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"150.98","1":"150.98"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"145.50","1":"145.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"136.07","1":"136.07"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"135.00","1":"135.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"138.75","1":"138.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"139.31","1":"139.31"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"133.37","1":"133.37"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"135.50","1":"135.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"140.44","1":"140.44"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"144.30","1":"144.30"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"150.79","1":"150.79"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"161.46","1":"161.46"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"154.50","1":"154.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"157.83","1":"157.83"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"159.99","1":"159.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"155.00","1":"155.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"155.40","1":"155.40"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"126.00","1":"126.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"124.71","1":"124.71"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"124.90","1":"124.90"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"124.99","1":"124.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"123.99","1":"123.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"122.99","1":"122.99"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"121.65","1":"121.65"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"119.79","1":"119.79"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"119.38","1":"119.38"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"118.89","1":"118.89"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"121.11","1":"121.11"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"121.95","1":"121.95"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"120.82","1":"120.82"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"122.63","1":"122.63"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"119.76","1":"119.76"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"120.61","1":"120.61"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"119.10","1":"119.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"118.71","1":"118.71"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"119.13","1":"119.13"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"119.39","1":"119.39"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"119.71","1":"119.71"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"118.49","1":"118.49"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"117.80","1":"117.80"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"118.80","1":"118.80"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"116.50","1":"116.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"118.70","1":"118.70"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"118.34","1":"118.34"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"118.15","1":"118.15"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"117.93","1":"117.93"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"118.55","1":"118.55"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"118.34","1":"118.34"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"118.58","1":"118.58"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"118.93","1":"118.93"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"118.01","1":"118.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"117.41","1":"117.41"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"122.83","1":"122.83"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"132.04","1":"132.04"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"129.88","1":"129.88"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"139.62","1":"139.62"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"147.37","1":"147.37"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"158.42","1":"158.42"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"170.30","1":"170.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"173.03","1":"173.03"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"175.44","1":"175.44"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"166.14","1":"166.14"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"163.82","1":"163.82"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"176.10","1":"176.10"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"178.50","1":"178.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"172.75","1":"172.75"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"169.63","1":"169.63"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"164.81","1":"164.81"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"166.16","1":"166.16"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"167.95","1":"167.95"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"168.50","1":"168.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"167.74","1":"167.74"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"165.05","1":"165.05"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"163.72","1":"163.72"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"164.74","1":"164.74"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"163.93","1":"163.93"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"161.89","1":"161.89"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"159.06","1":"159.06"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"170.98","1":"170.98"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"172.77","1":"172.77"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"171.66","1":"171.66"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"168.31","1":"168.31"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"163.91","1":"163.91"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"169.75","1":"169.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"166.53","1":"166.53"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"163.07","1":"163.07"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"167.25","1":"167.25"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"168.11","1":"168.11"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"167.95","1":"167.95"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"167.28","1":"167.28"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"164.53","1":"164.53"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"165.70","1":"165.70"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"165.18","1":"165.18"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"163.99","1":"163.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"162.39","1":"162.39"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"164.27","1":"164.27"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"160.30","1":"160.30"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"160.37","1":"160.37"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"157.34","1":"157.34"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"155.56","1":"155.56"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"155.11","1":"155.11"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"152.80","1":"152.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"153.00","1":"153.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"164.47","1":"164.47"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"157.28","1":"157.28"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"158.12","1":"158.12"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"158.83","1":"158.83"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"161.75","1":"161.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"154.64","1":"154.64"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"154.63","1":"154.63"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"153.38","1":"153.38"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"154.13","1":"154.13"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"155.26","1":"155.26"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"156.16","1":"156.16"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"157.20","1":"157.20"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"159.20","1":"159.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"155.95","1":"155.95"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"167.64","1":"167.64"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"169.46","1":"169.46"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"164.37","1":"164.37"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"162.67","1":"162.67"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"160.15","1":"160.15"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"159.03","1":"159.03"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"158.01","1":"158.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"158.34","1":"158.34"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"156.93","1":"156.93"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"154.63","1":"154.63"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"154.97","1":"154.97"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"152.66","1":"152.66"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"155.17","1":"155.17"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"148.74","1":"148.74"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"150.75","1":"150.75"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"150.08","1":"150.08"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"149.06","1":"149.06"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"147.00","1":"147.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"137.08","1":"137.08"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"135.90","1":"135.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"141.70","1":"141.70"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"142.59","1":"142.59"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"143.41","1":"143.41"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"152.14","1":"152.14"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"149.37","1":"149.37"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"148.74","1":"148.74"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"147.29","1":"147.29"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"146.13","1":"146.13"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"150.70","1":"150.70"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"153.18","1":"153.18"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"164.66","1":"164.66"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"155.44","1":"155.44"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"157.13","1":"157.13"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"158.57","1":"158.57"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"156.08","1":"156.08"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"155.63","1":"155.63"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"150.31","1":"150.31"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"147.10","1":"147.10"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"152.52","1":"152.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"153.20","1":"153.20"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"153.22","1":"153.22"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"154.50","1":"154.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"153.98","1":"153.98"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"152.42","1":"152.42"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"152.00","1":"152.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"150.00","1":"150.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"151.35","1":"151.35"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"151.00","1":"151.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"148.20","1":"148.20"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"149.90","1":"149.90"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"153.45","1":"153.45"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"159.91","1":"159.91"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"153.93","1":"153.93"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"154.02","1":"154.02"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"159.59","1":"159.59"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"157.72","1":"157.72"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"160.07","1":"160.07"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"159.63","1":"159.63"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"159.77","1":"159.77"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"158.70","1":"158.70"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"163.99","1":"163.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"162.85","1":"162.85"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"161.14","1":"161.14"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"160.19","1":"160.19"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"158.85","1":"158.85"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"158.06","1":"158.06"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"158.60","1":"158.60"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"160.28","1":"160.28"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"158.63","1":"158.63"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"157.04","1":"157.04"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"161.02","1":"161.02"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"160.14","1":"160.14"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"160.00","1":"160.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"158.00","1":"158.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"153.87","1":"153.87"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"149.99","1":"149.99"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"151.61","1":"151.61"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"151.81","1":"151.81"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"153.04","1":"153.04"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"153.33","1":"153.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"153.67","1":"153.67"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"153.57","1":"153.57"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"154.00","1":"154.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"158.95","1":"158.95"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"159.56","1":"159.56"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"158.57","1":"158.57"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"161.12","1":"161.12"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"173.20","1":"173.20"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"165.24","1":"165.24"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"163.67","1":"163.67"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"160.85","1":"160.85"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"160.01","1":"160.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"159.77","1":"159.77"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"159.01","1":"159.01"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"157.67","1":"157.67"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"158.26","1":"158.26"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"157.96","1":"157.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"158.48","1":"158.48"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"157.41","1":"157.41"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"159.41","1":"159.41"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"161.97","1":"161.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"161.46","1":"161.46"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"160.69","1":"160.69"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"160.44","1":"160.44"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"159.57","1":"159.57"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"156.62","1":"156.62"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"155.69","1":"155.69"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"153.86","1":"153.86"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"152.40","1":"152.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"154.62","1":"154.62"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"154.71","1":"154.71"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"155.50","1":"155.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"155.25","1":"155.25"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"157.35","1":"157.35"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"157.12","1":"157.12"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"155.71","1":"155.71"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"154.02","1":"154.02"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"154.87","1":"154.87"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"154.07","1":"154.07"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"163.87","1":"163.87"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"160.38","1":"160.38"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"160.44","1":"160.44"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"155.78","1":"155.78"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"156.40","1":"156.40"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"155.37","1":"155.37"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"150.58","1":"150.58"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"150.25","1":"150.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"145.50","1":"145.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"152.48","1":"152.48"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"155.43","1":"155.43"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"154.20","1":"154.20"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"155.28","1":"155.28"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"151.88","1":"151.88"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"152.47","1":"152.47"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"154.40","1":"154.40"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"154.98","1":"154.98"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"155.87","1":"155.87"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"156.62","1":"156.62"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"151.58","1":"151.58"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"153.47","1":"153.47"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"153.60","1":"153.60"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"153.68","1":"153.68"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"152.82","1":"152.82"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"151.76","1":"151.76"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"155.08","1":"155.08"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"156.97","1":"156.97"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"159.21","1":"159.21"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"158.92","1":"158.92"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"160.09","1":"160.09"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"160.00","1":"160.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"161.50","1":"161.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"162.13","1":"162.13"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"139.40","1":"139.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"139.96","1":"139.96"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"143.18","1":"143.18"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"141.61","1":"141.61"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"140.00","1":"140.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"148.50","1":"148.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"159.63","1":"159.63"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"171.60","1":"171.60"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"177.95","1":"177.95"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"164.72","1":"164.72"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"154.30","1":"154.30"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"147.76","1":"147.76"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"148.56","1":"148.56"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"149.99","1":"149.99"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"150.35","1":"150.35"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"151.57","1":"151.57"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"149.52","1":"149.52"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"149.75","1":"149.75"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"151.68","1":"151.68"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"155.81","1":"155.81"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"154.98","1":"154.98"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"154.75","1":"154.75"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"155.00","1":"155.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"155.00","1":"155.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"155.01","1":"155.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"155.16","1":"155.16"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"155.07","1":"155.07"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"155.11","1":"155.11"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"155.12","1":"155.12"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"155.01","1":"155.01"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"156.10","1":"156.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"155.09","1":"155.09"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"155.28","1":"155.28"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"155.17","1":"155.17"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"155.59","1":"155.59"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"155.88","1":"155.88"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"155.01","1":"155.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"155.59","1":"155.59"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"155.83","1":"155.83"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"156.77","1":"156.77"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"154.75","1":"154.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"155.50","1":"155.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"155.36","1":"155.36"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"155.39","1":"155.39"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"167.04","1":"167.04"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"156.01","1":"156.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"156.04","1":"156.04"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"155.15","1":"155.15"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"156.56","1":"156.56"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"155.36","1":"155.36"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"155.61","1":"155.61"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"156.50","1":"156.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"157.70","1":"157.70"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"161.46","1":"161.46"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"167.64","1":"167.64"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"176.84","1":"176.84"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"169.50","1":"169.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"162.92","1":"162.92"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"163.13","1":"163.13"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"161.80","1":"161.80"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"163.36","1":"163.36"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"162.13","1":"162.13"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"161.50","1":"161.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"162.00","1":"162.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"162.04","1":"162.04"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"158.31","1":"158.31"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"161.06","1":"161.06"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"160.20","1":"160.20"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"159.01","1":"159.01"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"158.00","1":"158.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"159.00","1":"159.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"162.88","1":"162.88"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"163.23","1":"163.23"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"163.41","1":"163.41"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"160.60","1":"160.60"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"158.15","1":"158.15"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"159.75","1":"159.75"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"158.63","1":"158.63"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"157.50","1":"157.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"156.57","1":"156.57"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"159.83","1":"159.83"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"160.00","1":"160.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"158.17","1":"158.17"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"157.01","1":"157.01"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"158.39","1":"158.39"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"158.01","1":"158.01"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"157.68","1":"157.68"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"157.64","1":"157.64"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"158.24","1":"158.24"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"157.36","1":"157.36"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"158.20","1":"158.20"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"158.00","1":"158.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"157.42","1":"157.42"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"155.00","1":"155.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"154.25","1":"154.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"154.82","1":"154.82"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"154.13","1":"154.13"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"153.53","1":"153.53"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"154.72","1":"154.72"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"155.51","1":"155.51"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"154.00","1":"154.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"152.10","1":"152.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"149.01","1":"149.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"150.00","1":"150.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"149.51","1":"149.51"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"146.15","1":"146.15"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"150.00","1":"150.00"},{"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":"148.25","1":"148.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"150.00","1":"150.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"148.80","1":"148.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"157.00","1":"157.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"150.30","1":"150.30"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"150.64","1":"150.64"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"151.50","1":"151.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"155.00","1":"155.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"155.00","1":"155.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"154.00","1":"154.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"159.98","1":"159.98"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"158.00","1":"158.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"156.00","1":"156.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"155.00","1":"155.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"155.00","1":"155.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"155.25","1":"155.25"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"154.01","1":"154.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"154.90","1":"154.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"150.00","1":"150.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"152.00","1":"152.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"150.00","1":"150.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"150.05","1":"150.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"150.05","1":"150.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"145.51","1":"145.51"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"145.45","1":"145.45"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"149.50","1":"149.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"152.95","1":"152.95"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"151.00","1":"151.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"150.20","1":"150.20"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"151.25","1":"151.25"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"151.98","1":"151.98"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"148.51","1":"148.51"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"148.96","1":"148.96"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"149.50","1":"149.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"148.40","1":"148.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"148.35","1":"148.35"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"154.99","1":"154.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"149.10","1":"149.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"151.35","1":"151.35"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"156.31","1":"156.31"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"152.51","1":"152.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"159.11","1":"159.11"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"161.99","1":"161.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"161.00","1":"161.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"163.44","1":"163.44"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"162.90","1":"162.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"162.20","1":"162.20"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"161.25","1":"161.25"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"161.80","1":"161.80"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"163.49","1":"163.49"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"162.97","1":"162.97"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"163.69","1":"163.69"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"162.50","1":"162.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"163.70","1":"163.70"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"163.45","1":"163.45"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"163.00","1":"163.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"163.00","1":"163.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"163.90","1":"163.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"163.00","1":"163.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"166.10","1":"166.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"165.99","1":"165.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"166.36","1":"166.36"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"165.75","1":"165.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"166.70","1":"166.70"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"166.50","1":"166.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"165.51","1":"165.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"166.49","1":"166.49"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"167.50","1":"167.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"168.74","1":"168.74"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"169.90","1":"169.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"174.97","1":"174.97"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"175.00","1":"175.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"172.20","1":"172.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"174.89","1":"174.89"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"174.98","1":"174.98"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"174.99","1":"174.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"177.20","1":"177.20"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"177.25","1":"177.25"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"178.00","1":"178.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"176.99","1":"176.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"176.40","1":"176.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"175.75","1":"175.75"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"149.00","1":"149.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"149.00","1":"149.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"146.00","1":"146.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"147.00","1":"147.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"145.90","1":"145.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"144.99","1":"144.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"143.90","1":"143.90"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"138.50","1":"138.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"137.50","1":"137.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"135.49","1":"135.49"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"135.90","1":"135.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"135.80","1":"135.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"136.50","1":"136.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"137.90","1":"137.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"135.40","1":"135.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"136.95","1":"136.95"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"135.50","1":"135.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"134.00","1":"134.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"134.00","1":"134.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"135.55","1":"135.55"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"132.00","1":"132.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"130.85","1":"130.85"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"129.70","1":"129.70"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"129.60","1":"129.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"129.75","1":"129.75"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"129.29","1":"129.29"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"127.89","1":"127.89"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"125.05","1":"125.05"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"124.00","1":"124.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"124.98","1":"124.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"124.99","1":"124.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"126.50","1":"126.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"130.33","1":"130.33"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"129.97","1":"129.97"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"126.90","1":"126.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"127.80","1":"127.80"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"125.01","1":"125.01"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"126.49","1":"126.49"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"125.52","1":"125.52"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"126.55","1":"126.55"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"128.89","1":"128.89"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"127.66","1":"127.66"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"123.00","1":"123.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"123.85","1":"123.85"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"123.00","1":"123.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"124.80","1":"124.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"124.00","1":"124.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"119.00","1":"119.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"118.00","1":"118.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"117.20","1":"117.20"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"121.94","1":"121.94"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"120.48","1":"120.48"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"122.00","1":"122.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"123.02","1":"123.02"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"123.00","1":"123.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"122.10","1":"122.10"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"122.51","1":"122.51"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"122.99","1":"122.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"120.95","1":"120.95"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"122.50","1":"122.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"122.01","1":"122.01"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"125.00","1":"125.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"124.50","1":"124.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"124.20","1":"124.20"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"129.80","1":"129.80"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"127.50","1":"127.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"127.16","1":"127.16"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"128.49","1":"128.49"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"127.51","1":"127.51"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"128.50","1":"128.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"127.00","1":"127.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"127.90","1":"127.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"127.00","1":"127.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"128.50","1":"128.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"134.00","1":"134.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"132.01","1":"132.01"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"133.85","1":"133.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"131.50","1":"131.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"132.50","1":"132.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"131.99","1":"131.99"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"132.50","1":"132.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"132.97","1":"132.97"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"133.00","1":"133.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"132.50","1":"132.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"134.00","1":"134.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"131.80","1":"131.80"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"133.95","1":"133.95"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"132.10","1":"132.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"130.03","1":"130.03"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"133.75","1":"133.75"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"134.75","1":"134.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"130.40","1":"130.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"130.50","1":"130.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"128.01","1":"128.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"128.00","1":"128.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"131.94","1":"131.94"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"133.00","1":"133.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"135.00","1":"135.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"135.00","1":"135.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"134.05","1":"134.05"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"135.99","1":"135.99"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"135.99","1":"135.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"136.00","1":"136.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"137.00","1":"137.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"139.90","1":"139.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"139.00","1":"139.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"137.45","1":"137.45"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"134.00","1":"134.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"134.00","1":"134.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"137.00","1":"137.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"134.00","1":"134.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"136.00","1":"136.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"136.05","1":"136.05"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"138.80","1":"138.80"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"136.50","1":"136.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"135.10","1":"135.10"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"135.50","1":"135.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"135.00","1":"135.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"137.00","1":"137.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"139.00","1":"139.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"137.90","1":"137.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"135.00","1":"135.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"135.00","1":"135.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"136.99","1":"136.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"138.20","1":"138.20"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"136.01","1":"136.01"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"138.01","1":"138.01"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"140.40","1":"140.40"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"140.30","1":"140.30"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"140.10","1":"140.10"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"140.40","1":"140.40"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"141.00","1":"141.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"142.00","1":"142.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"141.99","1":"141.99"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"141.99","1":"141.99"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"142.50","1":"142.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"142.20","1":"142.20"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"142.00","1":"142.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"140.00","1":"140.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"141.00","1":"141.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"142.00","1":"142.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"143.00","1":"143.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"152.40","1":"152.40"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"155.00","1":"155.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"161.00","1":"161.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"160.00","1":"160.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"159.25","1":"159.25"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"149.99","1":"149.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"149.99","1":"149.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"148.00","1":"148.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"154.00","1":"154.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"155.00","1":"155.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"159.96","1":"159.96"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"159.00","1":"159.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"158.00","1":"158.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"161.90","1":"161.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"163.50","1":"163.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"167.00","1":"167.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"167.50","1":"167.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"164.99","1":"164.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"160.00","1":"160.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"155.49","1":"155.49"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"154.00","1":"154.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"154.50","1":"154.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"156.79","1":"156.79"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"157.99","1":"157.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"161.00","1":"161.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"159.97","1":"159.97"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"158.55","1":"158.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"159.40","1":"159.40"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"156.50","1":"156.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"155.55","1":"155.55"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"156.94","1":"156.94"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"154.00","1":"154.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"157.80","1":"157.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"158.00","1":"158.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"157.98","1":"157.98"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"159.85","1":"159.85"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"159.99","1":"159.99"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"150.10","1":"150.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"155.99","1":"155.99"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"149.38","1":"149.38"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"150.10","1":"150.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"154.90","1":"154.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"125.00","1":"125.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"122.09","1":"122.09"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"122.00","1":"122.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"120.50","1":"120.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"125.00","1":"125.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"120.00","1":"120.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"118.02","1":"118.02"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"118.50","1":"118.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"118.56","1":"118.56"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"119.84","1":"119.84"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"117.03","1":"117.03"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"117.00","1":"117.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"113.92","1":"113.92"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"114.77","1":"114.77"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"115.38","1":"115.38"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"116.00","1":"116.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"114.00","1":"114.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"108.48","1":"108.48"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"106.63","1":"106.63"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"105.43","1":"105.43"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"103.95","1":"103.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"105.00","1":"105.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"105.02","1":"105.02"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"107.00","1":"107.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"104.86","1":"104.86"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"106.14","1":"106.14"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"106.37","1":"106.37"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"106.38","1":"106.38"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"106.32","1":"106.32"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"103.94","1":"103.94"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"102.64","1":"102.64"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"101.77","1":"101.77"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"100.15","1":"100.15"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"95.10","1":"95.10"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"92.14","1":"92.14"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"92.67","1":"92.67"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"92.67","1":"92.67"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"91.97","1":"91.97"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"91.97","1":"91.97"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"91.01","1":"91.01"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"94.30","1":"94.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"93.70","1":"93.70"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"93.70","1":"93.70"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"97.75","1":"97.75"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"99.23","1":"99.23"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"98.05","1":"98.05"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"96.87","1":"96.87"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"95.22","1":"95.22"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"95.99","1":"95.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"95.17","1":"95.17"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"95.96","1":"95.96"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"94.65","1":"94.65"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"94.01","1":"94.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"93.40","1":"93.40"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"94.50","1":"94.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"93.32","1":"93.32"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"94.25","1":"94.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"94.00","1":"94.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"95.05","1":"95.05"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"95.50","1":"95.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"94.01","1":"94.01"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"94.06","1":"94.06"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"94.01","1":"94.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"92.90","1":"92.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"92.78","1":"92.78"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"93.17","1":"93.17"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"93.10","1":"93.10"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"93.05","1":"93.05"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"93.05","1":"93.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"96.00","1":"96.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"95.50","1":"95.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"96.94","1":"96.94"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"95.04","1":"95.04"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"95.20","1":"95.20"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"96.10","1":"96.10"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"89.86","1":"89.86"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"84.16","1":"84.16"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"81.50","1":"81.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"75.39","1":"75.39"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"72.30","1":"72.30"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"69.69","1":"69.69"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"70.22","1":"70.22"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"74.23","1":"74.23"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"79.80","1":"79.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"85.79","1":"85.79"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"85.80","1":"85.80"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"89.45","1":"89.45"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"88.30","1":"88.30"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"90.13","1":"90.13"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"91.80","1":"91.80"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"90.00","1":"90.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"90.14","1":"90.14"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"89.50","1":"89.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"89.94","1":"89.94"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"95.70","1":"95.70"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"99.86","1":"99.86"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"93.75","1":"93.75"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"89.15","1":"89.15"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"88.57","1":"88.57"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"87.73","1":"87.73"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"89.75","1":"89.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"89.75","1":"89.75"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"92.95","1":"92.95"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"90.50","1":"90.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"92.20","1":"92.20"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"96.75","1":"96.75"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"98.50","1":"98.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"94.79","1":"94.79"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"96.00","1":"96.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"92.43","1":"92.43"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"92.82","1":"92.82"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"91.44","1":"91.44"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"90.24","1":"90.24"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"88.14","1":"88.14"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"88.00","1":"88.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"88.00","1":"88.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"87.48","1":"87.48"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"89.99","1":"89.99"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"88.03","1":"88.03"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"85.90","1":"85.90"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"88.67","1":"88.67"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"89.66","1":"89.66"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"89.27","1":"89.27"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"88.98","1":"88.98"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"89.27","1":"89.27"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"89.00","1":"89.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"89.00","1":"89.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"89.49","1":"89.49"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"89.35","1":"89.35"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"88.36","1":"88.36"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"88.99","1":"88.99"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"90.05","1":"90.05"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"90.61","1":"90.61"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"90.80","1":"90.80"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"97.61","1":"97.61"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"104.93","1":"104.93"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"112.80","1":"112.80"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"104.79","1":"104.79"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"104.56","1":"104.56"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"109.41","1":"109.41"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"109.63","1":"109.63"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"109.07","1":"109.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"107.35","1":"107.35"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"105.97","1":"105.97"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"104.89","1":"104.89"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"106.07","1":"106.07"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"103.31","1":"103.31"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"103.99","1":"103.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"104.20","1":"104.20"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"101.79","1":"101.79"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"94.83","1":"94.83"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"91.37","1":"91.37"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"93.11","1":"93.11"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"91.29","1":"91.29"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"86.32","1":"86.32"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"87.29","1":"87.29"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"87.24","1":"87.24"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"88.07","1":"88.07"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"91.17","1":"91.17"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"90.15","1":"90.15"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"92.13","1":"92.13"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"91.01","1":"91.01"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"93.13","1":"93.13"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"92.90","1":"92.90"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"95.13","1":"95.13"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"94.63","1":"94.63"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"94.53","1":"94.53"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"94.19","1":"94.19"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"95.40","1":"95.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"93.50","1":"93.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"92.87","1":"92.87"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"95.55","1":"95.55"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"93.67","1":"93.67"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"97.26","1":"97.26"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"97.00","1":"97.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"98.00","1":"98.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"100.68","1":"100.68"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"99.66","1":"99.66"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"98.13","1":"98.13"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"95.36","1":"95.36"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"96.10","1":"96.10"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"96.80","1":"96.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"97.00","1":"97.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"98.00","1":"98.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"98.00","1":"98.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"97.80","1":"97.80"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"92.00","1":"92.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"94.00","1":"94.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"93.22","1":"93.22"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"89.40","1":"89.40"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"88.25","1":"88.25"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"88.25","1":"88.25"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"91.00","1":"91.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"91.65","1":"91.65"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"90.00","1":"90.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"89.53","1":"89.53"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"89.98","1":"89.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"83.23","1":"83.23"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"82.64","1":"82.64"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"82.34","1":"82.34"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"80.18","1":"80.18"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"79.90","1":"79.90"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"78.00","1":"78.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"78.00","1":"78.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"79.37","1":"79.37"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"79.77","1":"79.77"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"80.50","1":"80.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"79.05","1":"79.05"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"78.05","1":"78.05"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"78.85","1":"78.85"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"78.71","1":"78.71"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"78.00","1":"78.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"79.00","1":"79.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"78.39","1":"78.39"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"78.07","1":"78.07"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"77.60","1":"77.60"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"77.12","1":"77.12"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"77.00","1":"77.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"78.50","1":"78.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"77.36","1":"77.36"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"79.00","1":"79.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"77.11","1":"77.11"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"78.51","1":"78.51"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"78.20","1":"78.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"79.00","1":"79.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"79.50","1":"79.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"79.70","1":"79.70"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"80.10","1":"80.10"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"81.24","1":"81.24"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"81.68","1":"81.68"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"81.40","1":"81.40"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"81.39","1":"81.39"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"80.78","1":"80.78"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"81.70","1":"81.70"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"81.03","1":"81.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"80.64","1":"80.64"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"80.99","1":"80.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"79.61","1":"79.61"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"77.70","1":"77.70"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"78.39","1":"78.39"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"78.47","1":"78.47"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"78.82","1":"78.82"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"79.98","1":"79.98"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"81.57","1":"81.57"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"85.13","1":"85.13"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"85.66","1":"85.66"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"83.93","1":"83.93"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"82.54","1":"82.54"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"82.00","1":"82.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"83.07","1":"83.07"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"81.60","1":"81.60"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"81.30","1":"81.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"80.52","1":"80.52"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"80.94","1":"80.94"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"80.99","1":"80.99"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"80.66","1":"80.66"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"79.98","1":"79.98"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"80.00","1":"80.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"79.81","1":"79.81"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"79.16","1":"79.16"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"79.04","1":"79.04"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"78.87","1":"78.87"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"78.01","1":"78.01"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"77.00","1":"77.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"77.00","1":"77.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"77.25","1":"77.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"76.84","1":"76.84"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"78.40","1":"78.40"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"77.53","1":"77.53"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"79.82","1":"79.82"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"80.04","1":"80.04"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"80.64","1":"80.64"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"79.99","1":"79.99"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"80.00","1":"80.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"80.31","1":"80.31"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"80.48","1":"80.48"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"80.32","1":"80.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"80.90","1":"80.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"81.25","1":"81.25"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"80.97","1":"80.97"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"80.90","1":"80.90"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"80.77","1":"80.77"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"80.57","1":"80.57"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"80.90","1":"80.90"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"79.84","1":"79.84"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"80.24","1":"80.24"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"80.01","1":"80.01"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"79.03","1":"79.03"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"75.64","1":"75.64"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"79.35","1":"79.35"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"78.78","1":"78.78"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"78.78","1":"78.78"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"77.00","1":"77.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"79.90","1":"79.90"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"80.01","1":"80.01"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"79.83","1":"79.83"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"79.32","1":"79.32"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"79.55","1":"79.55"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"80.00","1":"80.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"80.00","1":"80.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"81.00","1":"81.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"86.01","1":"86.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"94.61","1":"94.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"90.84","1":"90.84"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"88.47","1":"88.47"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"92.31","1":"92.31"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"98.10","1":"98.10"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"103.26","1":"103.26"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"113.38","1":"113.38"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"124.72","1":"124.72"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"123.54","1":"123.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"112.51","1":"112.51"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"116.86","1":"116.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"119.16","1":"119.16"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"131.08","1":"131.08"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"141.18","1":"141.18"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"138.08","1":"138.08"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"137.88","1":"137.88"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"142.77","1":"142.77"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"136.62","1":"136.62"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"139.55","1":"139.55"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"136.63","1":"136.63"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"135.70","1":"135.70"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"138.21","1":"138.21"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"138.17","1":"138.17"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"141.18","1":"141.18"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"138.96","1":"138.96"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"138.00","1":"138.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"149.94","1":"149.94"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"149.36","1":"149.36"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"141.28","1":"141.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"137.33","1":"137.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"138.04","1":"138.04"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"133.39","1":"133.39"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"134.02","1":"134.02"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"132.43","1":"132.43"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"132.47","1":"132.47"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"132.99","1":"132.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"132.98","1":"132.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"132.66","1":"132.66"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"136.04","1":"136.04"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"136.41","1":"136.41"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"133.57","1":"133.57"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"136.00","1":"136.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"131.78","1":"131.78"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"130.29","1":"130.29"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"128.00","1":"128.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"129.16","1":"129.16"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"125.76","1":"125.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"126.40","1":"126.40"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"130.08","1":"130.08"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"132.75","1":"132.75"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"131.37","1":"131.37"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"132.50","1":"132.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"132.52","1":"132.52"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"130.37","1":"130.37"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"132.00","1":"132.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"134.63","1":"134.63"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"134.00","1":"134.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"134.21","1":"134.21"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"135.98","1":"135.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"133.55","1":"133.55"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"131.92","1":"131.92"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"136.21","1":"136.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"133.30","1":"133.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"134.69","1":"134.69"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"135.72","1":"135.72"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"136.98","1":"136.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"135.00","1":"135.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"137.88","1":"137.88"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"136.01","1":"136.01"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"136.76","1":"136.76"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"134.93","1":"134.93"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"135.40","1":"135.40"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"138.25","1":"138.25"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"134.99","1":"134.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"130.02","1":"130.02"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"130.99","1":"130.99"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"131.42","1":"131.42"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"134.06","1":"134.06"}]}