{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"155.10","1":"155.10"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"162.85","1":"162.85"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"160.15","1":"160.15"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"157.50","1":"157.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"165.35","1":"165.35"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"165.00","1":"165.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"156.00","1":"156.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"155.00","1":"155.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"155.00","1":"155.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"161.27","1":"161.27"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"159.90","1":"159.90"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"161.00","1":"161.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"160.00","1":"160.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"162.00","1":"162.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"162.00","1":"162.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"163.50","1":"163.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"166.50","1":"166.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"174.82","1":"174.82"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"183.56","1":"183.56"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"192.73","1":"192.73"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"202.36","1":"202.36"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"204.26","1":"204.26"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"201.02","1":"201.02"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"190.97","1":"190.97"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"181.71","1":"181.71"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"176.18","1":"176.18"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"177.00","1":"177.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"170.62","1":"170.62"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"164.06","1":"164.06"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"169.31","1":"169.31"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"164.21","1":"164.21"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"167.48","1":"167.48"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"165.75","1":"165.75"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"160.77","1":"160.77"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"162.00","1":"162.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"162.00","1":"162.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"163.98","1":"163.98"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"165.84","1":"165.84"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"165.00","1":"165.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"165.94","1":"165.94"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"166.44","1":"166.44"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"174.76","1":"174.76"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"174.00","1":"174.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"174.43","1":"174.43"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"165.93","1":"165.93"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"163.50","1":"163.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"161.00","1":"161.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"165.13","1":"165.13"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"163.43","1":"163.43"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"158.01","1":"158.01"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"159.00","1":"159.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"156.00","1":"156.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"158.00","1":"158.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"155.77","1":"155.77"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"152.62","1":"152.62"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"157.75","1":"157.75"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"149.87","1":"149.87"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"146.13","1":"146.13"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"152.07","1":"152.07"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"146.02","1":"146.02"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"150.98","1":"150.98"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"152.50","1":"152.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"146.00","1":"146.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"150.00","1":"150.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"146.00","1":"146.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"145.00","1":"145.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"140.00","1":"140.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"139.00","1":"139.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"132.05","1":"132.05"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"131.77","1":"131.77"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"127.75","1":"127.75"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"128.87","1":"128.87"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"132.47","1":"132.47"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"139.09","1":"139.09"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"139.52","1":"139.52"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"141.26","1":"141.26"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"147.70","1":"147.70"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"153.00","1":"153.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"157.00","1":"157.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"149.18","1":"149.18"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"151.00","1":"151.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"148.25","1":"148.25"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"137.75","1":"137.75"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"137.71","1":"137.71"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"136.00","1":"136.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"139.15","1":"139.15"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"140.10","1":"140.10"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"136.00","1":"136.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"136.00","1":"136.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"141.20","1":"141.20"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"144.05","1":"144.05"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"148.00","1":"148.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"140.62","1":"140.62"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"142.00","1":"142.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"136.52","1":"136.52"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"136.50","1":"136.50"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"136.02","1":"136.02"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"135.00","1":"135.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"132.00","1":"132.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"132.00","1":"132.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"128.50","1":"128.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"132.87","1":"132.87"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"130.00","1":"130.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"130.84","1":"130.84"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"133.00","1":"133.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"128.30","1":"128.30"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"130.12","1":"130.12"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"130.55","1":"130.55"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"133.75","1":"133.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"134.35","1":"134.35"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"134.36","1":"134.36"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"141.07","1":"141.07"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"148.12","1":"148.12"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"155.52","1":"155.52"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"163.21","1":"163.21"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"160.26","1":"160.26"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"158.69","1":"158.69"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"154.89","1":"154.89"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"156.75","1":"156.75"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"157.81","1":"157.81"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"155.99","1":"155.99"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"155.00","1":"155.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"156.51","1":"156.51"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"162.00","1":"162.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"164.50","1":"164.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"166.50","1":"166.50"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"173.30","1":"173.30"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"178.99","1":"178.99"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"187.93","1":"187.93"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"197.28","1":"197.28"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"191.75","1":"191.75"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"188.89","1":"188.89"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"185.66","1":"185.66"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"189.37","1":"189.37"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"190.19","1":"190.19"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"188.65","1":"188.65"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"188.08","1":"188.08"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"188.70","1":"188.70"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"186.56","1":"186.56"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"187.45","1":"187.45"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"180.00","1":"180.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"175.26","1":"175.26"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"180.05","1":"180.05"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"179.75","1":"179.75"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"188.73","1":"188.73"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"198.16","1":"198.16"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"208.06","1":"208.06"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"214.00","1":"214.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"209.30","1":"209.30"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"207.40","1":"207.40"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"203.49","1":"203.49"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"206.10","1":"206.10"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"201.00","1":"201.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"211.05","1":"211.05"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"221.60","1":"221.60"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"222.20","1":"222.20"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"216.44","1":"216.44"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"207.04","1":"207.04"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"196.69","1":"196.69"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"186.86","1":"186.86"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"177.52","1":"177.52"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"169.04","1":"169.04"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"177.49","1":"177.49"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"186.36","1":"186.36"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"188.25","1":"188.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"188.45","1":"188.45"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"186.25","1":"186.25"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"181.33","1":"181.33"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"177.25","1":"177.25"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"169.52","1":"169.52"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"177.77","1":"177.77"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"178.72","1":"178.72"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"171.27","1":"171.27"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"172.75","1":"172.75"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"172.56","1":"172.56"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"172.10","1":"172.10"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"175.00","1":"175.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"167.17","1":"167.17"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"159.83","1":"159.83"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"161.50","1":"161.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"161.76","1":"161.76"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"160.00","1":"160.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"158.00","1":"158.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"156.00","1":"156.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"163.00","1":"163.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"167.70","1":"167.70"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"172.09","1":"172.09"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"173.00","1":"173.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"172.00","1":"172.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"173.50","1":"173.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"173.50","1":"173.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"174.00","1":"174.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"173.99","1":"173.99"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"173.99","1":"173.99"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"174.00","1":"174.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"174.75","1":"174.75"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"175.00","1":"175.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"166.37","1":"166.37"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"163.41","1":"163.41"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"164.00","1":"164.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"164.72","1":"164.72"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"164.50","1":"164.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"164.50","1":"164.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"163.00","1":"163.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"154.85","1":"154.85"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"154.13","1":"154.13"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"153.86","1":"153.86"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"154.60","1":"154.60"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"154.35","1":"154.35"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"153.95","1":"153.95"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"152.13","1":"152.13"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"151.70","1":"151.70"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"152.13","1":"152.13"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"151.80","1":"151.80"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"147.63","1":"147.63"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"147.00","1":"147.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"145.84","1":"145.84"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"142.95","1":"142.95"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"136.54","1":"136.54"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"130.16","1":"130.16"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"136.66","1":"136.66"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"142.29","1":"142.29"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"145.78","1":"145.78"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"148.50","1":"148.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"146.00","1":"146.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"150.00","1":"150.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"150.00","1":"150.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"148.13","1":"148.13"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"150.00","1":"150.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"149.78","1":"149.78"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"151.98","1":"151.98"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"159.06","1":"159.06"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"160.00","1":"160.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"160.00","1":"160.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"161.88","1":"161.88"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"160.00","1":"160.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"160.00","1":"160.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"160.00","1":"160.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"160.00","1":"160.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"159.40","1":"159.40"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"162.99","1":"162.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"162.99","1":"162.99"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"161.50","1":"161.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"159.01","1":"159.01"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"159.01","1":"159.01"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"152.00","1":"152.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"149.59","1":"149.59"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"150.99","1":"150.99"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"149.87","1":"149.87"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"144.07","1":"144.07"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"146.88","1":"146.88"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"141.92","1":"141.92"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"147.00","1":"147.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"144.12","1":"144.12"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"144.00","1":"144.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"149.00","1":"149.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"150.20","1":"150.20"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"154.00","1":"154.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"155.14","1":"155.14"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"155.00","1":"155.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"155.00","1":"155.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"155.00","1":"155.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"155.00","1":"155.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"154.29","1":"154.29"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"154.00","1":"154.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"151.00","1":"151.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"145.35","1":"145.35"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"142.20","1":"142.20"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"140.00","1":"140.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"140.00","1":"140.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"134.37","1":"134.37"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"134.37","1":"134.37"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"130.00","1":"130.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"127.57","1":"127.57"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"130.87","1":"130.87"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"130.87","1":"130.87"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"128.01","1":"128.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"132.78","1":"132.78"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"139.38","1":"139.38"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"140.00","1":"140.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"135.26","1":"135.26"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"133.53","1":"133.53"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"132.51","1":"132.51"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"133.05","1":"133.05"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"135.00","1":"135.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"135.05","1":"135.05"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"135.00","1":"135.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"138.50","1":"138.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"138.00","1":"138.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"136.72","1":"136.72"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"134.17","1":"134.17"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"140.32","1":"140.32"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"147.01","1":"147.01"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"143.06","1":"143.06"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"144.35","1":"144.35"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"138.65","1":"138.65"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"145.58","1":"145.58"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"152.85","1":"152.85"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"147.35","1":"147.35"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"143.55","1":"143.55"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"136.38","1":"136.38"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"138.80","1":"138.80"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"138.64","1":"138.64"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"138.50","1":"138.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"140.12","1":"140.12"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"140.38","1":"140.38"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"145.00","1":"145.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"149.00","1":"149.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"151.00","1":"151.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"143.79","1":"143.79"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"149.00","1":"149.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"149.98","1":"149.98"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"149.45","1":"149.45"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"149.65","1":"149.65"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"147.35","1":"147.35"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"146.77","1":"146.77"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"146.35","1":"146.35"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"147.67","1":"147.67"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"154.64","1":"154.64"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"161.80","1":"161.80"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"161.43","1":"161.43"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"160.00","1":"160.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"159.51","1":"159.51"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"167.47","1":"167.47"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"165.24","1":"165.24"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"160.01","1":"160.01"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"159.22","1":"159.22"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"153.17","1":"153.17"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"152.00","1":"152.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"152.67","1":"152.67"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"150.69","1":"150.69"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"148.71","1":"148.71"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"151.50","1":"151.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"151.00","1":"151.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"151.76","1":"151.76"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"154.36","1":"154.36"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"154.02","1":"154.02"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"152.25","1":"152.25"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"152.50","1":"152.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"150.92","1":"150.92"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"150.73","1":"150.73"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"151.99","1":"151.99"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"151.95","1":"151.95"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"153.66","1":"153.66"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"156.46","1":"156.46"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"160.73","1":"160.73"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"161.26","1":"161.26"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"164.53","1":"164.53"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"162.24","1":"162.24"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"159.82","1":"159.82"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"162.40","1":"162.40"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"167.24","1":"167.24"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"170.52","1":"170.52"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"162.82","1":"162.82"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"162.82","1":"162.82"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"165.98","1":"165.98"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"170.69","1":"170.69"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"179.22","1":"179.22"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"188.02","1":"188.02"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"183.37","1":"183.37"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"188.80","1":"188.80"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"198.24","1":"198.24"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"199.89","1":"199.89"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"192.40","1":"192.40"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"190.21","1":"190.21"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"190.10","1":"190.10"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"194.00","1":"194.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"194.75","1":"194.75"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"194.39","1":"194.39"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"200.30","1":"200.30"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"207.15","1":"207.15"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"204.47","1":"204.47"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"208.91","1":"208.91"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"207.62","1":"207.62"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"208.56","1":"208.56"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"208.40","1":"208.40"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"208.46","1":"208.46"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"209.01","1":"209.01"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"206.75","1":"206.75"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"202.84","1":"202.84"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"201.19","1":"201.19"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"200.28","1":"200.28"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"196.00","1":"196.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"195.87","1":"195.87"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"195.09","1":"195.09"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"196.10","1":"196.10"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"198.20","1":"198.20"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"197.00","1":"197.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"195.50","1":"195.50"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"194.58","1":"194.58"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"195.26","1":"195.26"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"195.94","1":"195.94"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"197.17","1":"197.17"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"206.92","1":"206.92"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"217.26","1":"217.26"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"212.89","1":"212.89"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"216.66","1":"216.66"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"215.53","1":"215.53"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"219.69","1":"219.69"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"230.67","1":"230.67"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"242.20","1":"242.20"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"237.60","1":"237.60"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"233.26","1":"233.26"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"222.94","1":"222.94"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"231.00","1":"231.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"225.39","1":"225.39"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"227.00","1":"227.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"238.35","1":"238.35"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"250.26","1":"250.26"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"259.35","1":"259.35"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"256.87","1":"256.87"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"269.71","1":"269.71"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"280.94","1":"280.94"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"280.78","1":"280.78"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"285.58","1":"285.58"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"282.34","1":"282.34"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"291.65","1":"291.65"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"280.58","1":"280.58"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"280.00","1":"280.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"272.46","1":"272.46"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"271.90","1":"271.90"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"266.43","1":"266.43"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"264.17","1":"264.17"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"256.36","1":"256.36"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"249.01","1":"249.01"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"248.97","1":"248.97"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"247.08","1":"247.08"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"234.74","1":"234.74"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"227.39","1":"227.39"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"230.21","1":"230.21"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"241.65","1":"241.65"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"253.72","1":"253.72"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"250.04","1":"250.04"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"255.32","1":"255.32"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"260.00","1":"260.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"265.34","1":"265.34"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"271.67","1":"271.67"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"279.86","1":"279.86"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"275.32","1":"275.32"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"277.16","1":"277.16"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"275.00","1":"275.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"275.00","1":"275.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"274.92","1":"274.92"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"275.00","1":"275.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"275.00","1":"275.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"269.68","1":"269.68"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"270.00","1":"270.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"269.00","1":"269.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"273.00","1":"273.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"271.75","1":"271.75"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"267.00","1":"267.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"264.36","1":"264.36"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"264.06","1":"264.06"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"263.33","1":"263.33"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"260.05","1":"260.05"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"266.00","1":"266.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"264.45","1":"264.45"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"264.50","1":"264.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"264.27","1":"264.27"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"277.48","1":"277.48"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"291.35","1":"291.35"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"305.91","1":"305.91"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"314.69","1":"314.69"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"330.42","1":"330.42"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"325.91","1":"325.91"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"327.84","1":"327.84"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"329.00","1":"329.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"343.99","1":"343.99"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"342.13","1":"342.13"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"358.33","1":"358.33"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"358.77","1":"358.77"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"354.84","1":"354.84"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"349.94","1":"349.94"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"367.43","1":"367.43"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"368.84","1":"368.84"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"362.50","1":"362.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"362.85","1":"362.85"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"363.48","1":"363.48"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"368.05","1":"368.05"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"362.66","1":"362.66"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"359.63","1":"359.63"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"354.29","1":"354.29"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"354.60","1":"354.60"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"352.56","1":"352.56"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"344.54","1":"344.54"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"342.19","1":"342.19"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"356.89","1":"356.89"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"362.31","1":"362.31"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"363.49","1":"363.49"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"365.03","1":"365.03"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"353.77","1":"353.77"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"356.00","1":"356.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"353.89","1":"353.89"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"337.20","1":"337.20"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"343.12","1":"343.12"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"343.45","1":"343.45"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"340.10","1":"340.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"338.17","1":"338.17"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"340.00","1":"340.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"337.05","1":"337.05"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"339.89","1":"339.89"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"338.99","1":"338.99"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"334.39","1":"334.39"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"335.86","1":"335.86"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"333.50","1":"333.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"326.00","1":"326.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"321.00","1":"321.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"317.90","1":"317.90"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"314.00","1":"314.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"319.41","1":"319.41"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"321.99","1":"321.99"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"321.00","1":"321.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"315.68","1":"315.68"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"311.00","1":"311.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"321.00","1":"321.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"321.51","1":"321.51"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"315.02","1":"315.02"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"313.33","1":"313.33"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"315.00","1":"315.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"314.00","1":"314.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"312.00","1":"312.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"312.50","1":"312.50"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"308.93","1":"308.93"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"307.13","1":"307.13"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"305.90","1":"305.90"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"314.99","1":"314.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"301.45","1":"301.45"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"302.39","1":"302.39"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"304.90","1":"304.90"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"301.20","1":"301.20"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"301.26","1":"301.26"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"293.14","1":"293.14"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"292.00","1":"292.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"295.29","1":"295.29"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"295.00","1":"295.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"289.99","1":"289.99"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"288.23","1":"288.23"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"287.90","1":"287.90"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"284.25","1":"284.25"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"285.00","1":"285.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"284.45","1":"284.45"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"287.10","1":"287.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"283.93","1":"283.93"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"279.89","1":"279.89"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"274.85","1":"274.85"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"275.00","1":"275.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"275.00","1":"275.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"283.68","1":"283.68"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"285.80","1":"285.80"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"280.00","1":"280.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"282.00","1":"282.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"296.10","1":"296.10"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"310.90","1":"310.90"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"305.15","1":"305.15"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"299.00","1":"299.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"313.95","1":"313.95"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"325.35","1":"325.35"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"331.99","1":"331.99"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"339.89","1":"339.89"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"356.88","1":"356.88"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"367.01","1":"367.01"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"366.54","1":"366.54"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"370.04","1":"370.04"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"368.72","1":"368.72"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"376.91","1":"376.91"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"370.05","1":"370.05"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"363.55","1":"363.55"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"355.45","1":"355.45"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"365.58","1":"365.58"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"366.00","1":"366.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"361.97","1":"361.97"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"363.03","1":"363.03"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"357.79","1":"357.79"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"351.50","1":"351.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"359.05","1":"359.05"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"349.68","1":"349.68"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"349.68","1":"349.68"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"360.01","1":"360.01"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"359.01","1":"359.01"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"360.00","1":"360.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"352.07","1":"352.07"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"349.99","1":"349.99"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"335.00","1":"335.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"339.50","1":"339.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"335.78","1":"335.78"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"324.00","1":"324.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"322.01","1":"322.01"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"310.05","1":"310.05"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"294.55","1":"294.55"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"303.86","1":"303.86"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"305.00","1":"305.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"311.15","1":"311.15"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"320.00","1":"320.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"304.00","1":"304.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"290.00","1":"290.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"289.00","1":"289.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"293.38","1":"293.38"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"293.38","1":"293.38"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"299.99","1":"299.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"299.50","1":"299.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"299.00","1":"299.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"305.00","1":"305.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"313.00","1":"313.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"320.50","1":"320.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"321.41","1":"321.41"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"336.08","1":"336.08"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"352.88","1":"352.88"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"335.63","1":"335.63"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"326.19","1":"326.19"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"336.10","1":"336.10"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"329.00","1":"329.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"318.06","1":"318.06"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"309.00","1":"309.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"306.99","1":"306.99"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"302.65","1":"302.65"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"285.00","1":"285.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"271.01","1":"271.01"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"282.00","1":"282.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"277.00","1":"277.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"265.69","1":"265.69"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"268.00","1":"268.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"264.00","1":"264.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"264.50","1":"264.50"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"265.98","1":"265.98"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"253.18","1":"253.18"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"243.45","1":"243.45"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"254.00","1":"254.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"241.40","1":"241.40"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"241.50","1":"241.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"252.53","1":"252.53"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"256.50","1":"256.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"252.80","1":"252.80"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"250.00","1":"250.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"255.00","1":"255.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"255.00","1":"255.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"255.00","1":"255.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"251.00","1":"251.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"255.00","1":"255.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"259.00","1":"259.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"258.26","1":"258.26"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"255.00","1":"255.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"261.00","1":"261.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"259.95","1":"259.95"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"258.95","1":"258.95"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"262.00","1":"262.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"258.95","1":"258.95"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"259.00","1":"259.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"251.73","1":"251.73"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"252.23","1":"252.23"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"248.00","1":"248.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"250.11","1":"250.11"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"251.00","1":"251.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"250.01","1":"250.01"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"244.93","1":"244.93"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"232.70","1":"232.70"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"239.99","1":"239.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"239.99","1":"239.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"238.55","1":"238.55"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"238.55","1":"238.55"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"230.50","1":"230.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"230.00","1":"230.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"229.00","1":"229.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"225.00","1":"225.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"225.00","1":"225.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"216.25","1":"216.25"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"223.00","1":"223.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"233.98","1":"233.98"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"224.65","1":"224.65"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"235.88","1":"235.88"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"247.24","1":"247.24"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"245.07","1":"245.07"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"257.10","1":"257.10"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"251.00","1":"251.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"247.75","1":"247.75"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"251.82","1":"251.82"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"241.00","1":"241.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"241.00","1":"241.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"235.00","1":"235.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"230.67","1":"230.67"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"232.67","1":"232.67"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"221.05","1":"221.05"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"221.05","1":"221.05"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"222.00","1":"222.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"210.90","1":"210.90"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"220.49","1":"220.49"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"211.75","1":"211.75"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"219.85","1":"219.85"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"210.05","1":"210.05"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"215.08","1":"215.08"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"216.00","1":"216.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"212.55","1":"212.55"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"213.49","1":"213.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"213.49","1":"213.49"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"213.00","1":"213.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"209.26","1":"209.26"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"212.97","1":"212.97"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"221.00","1":"221.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"222.32","1":"222.32"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"223.47","1":"223.47"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"220.00","1":"220.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"220.56","1":"220.56"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"217.11","1":"217.11"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"217.11","1":"217.11"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"214.98","1":"214.98"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"216.08","1":"216.08"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"226.88","1":"226.88"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"227.47","1":"227.47"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"234.58","1":"234.58"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"237.00","1":"237.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"244.54","1":"244.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"240.00","1":"240.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"240.00","1":"240.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"233.57","1":"233.57"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"233.00","1":"233.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"237.84","1":"237.84"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"237.00","1":"237.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"239.00","1":"239.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"242.00","1":"242.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"242.84","1":"242.84"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"254.98","1":"254.98"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"267.72","1":"267.72"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"268.67","1":"268.67"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"272.00","1":"272.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"276.17","1":"276.17"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"266.48","1":"266.48"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"265.01","1":"265.01"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"269.23","1":"269.23"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"267.00","1":"267.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"270.50","1":"270.50"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"281.56","1":"281.56"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"288.39","1":"288.39"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"284.46","1":"284.46"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"282.50","1":"282.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"284.90","1":"284.90"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"280.03","1":"280.03"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"289.43","1":"289.43"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"298.00","1":"298.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"307.50","1":"307.50"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"295.01","1":"295.01"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"288.62","1":"288.62"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"288.00","1":"288.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"287.00","1":"287.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"282.51","1":"282.51"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"281.00","1":"281.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"281.75","1":"281.75"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"280.00","1":"280.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"292.00","1":"292.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"294.49","1":"294.49"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"293.00","1":"293.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"288.61","1":"288.61"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"294.50","1":"294.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"281.03","1":"281.03"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"282.00","1":"282.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"281.00","1":"281.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"281.00","1":"281.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"282.01","1":"282.01"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"289.80","1":"289.80"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"285.47","1":"285.47"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"280.00","1":"280.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"275.01","1":"275.01"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"275.80","1":"275.80"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"272.00","1":"272.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"271.00","1":"271.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"270.00","1":"270.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"257.72","1":"257.72"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"251.32","1":"251.32"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"249.99","1":"249.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"246.05","1":"246.05"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"255.88","1":"255.88"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"243.66","1":"243.66"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"249.67","1":"249.67"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"249.00","1":"249.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"247.50","1":"247.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"247.50","1":"247.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"254.00","1":"254.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"246.50","1":"246.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"252.00","1":"252.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"248.23","1":"248.23"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"244.76","1":"244.76"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"224.39","1":"224.39"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"224.39","1":"224.39"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"224.39","1":"224.39"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"225.11","1":"225.11"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"236.23","1":"236.23"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"243.22","1":"243.22"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"243.22","1":"243.22"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"231.37","1":"231.37"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"222.41","1":"222.41"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"219.64","1":"219.64"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"208.94","1":"208.94"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"204.11","1":"204.11"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"203.33","1":"203.33"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"201.03","1":"201.03"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"201.00","1":"201.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"197.69","1":"197.69"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"194.05","1":"194.05"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"192.50","1":"192.50"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"193.67","1":"193.67"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"190.34","1":"190.34"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"189.67","1":"189.67"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"186.95","1":"186.95"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"196.15","1":"196.15"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"205.95","1":"205.95"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"213.66","1":"213.66"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"207.52","1":"207.52"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"207.52","1":"207.52"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"198.00","1":"198.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"199.00","1":"199.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"199.00","1":"199.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"199.00","1":"199.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"197.95","1":"197.95"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"195.99","1":"195.99"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"198.00","1":"198.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"198.00","1":"198.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"196.01","1":"196.01"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"190.50","1":"190.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"199.77","1":"199.77"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"204.79","1":"204.79"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"197.30","1":"197.30"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"197.30","1":"197.30"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"193.64","1":"193.64"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"192.63","1":"192.63"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"195.00","1":"195.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"195.00","1":"195.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"200.07","1":"200.07"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"205.00","1":"205.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"199.50","1":"199.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"200.00","1":"200.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"197.75","1":"197.75"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"200.00","1":"200.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"195.02","1":"195.02"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"202.00","1":"202.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"201.32","1":"201.32"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"201.32","1":"201.32"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"201.32","1":"201.32"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"201.00","1":"201.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"195.00","1":"195.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"195.00","1":"195.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"190.04","1":"190.04"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"190.00","1":"190.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"190.00","1":"190.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"182.10","1":"182.10"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"190.33","1":"190.33"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"194.48","1":"194.48"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"195.00","1":"195.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"195.00","1":"195.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"195.00","1":"195.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"198.28","1":"198.28"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"198.28","1":"198.28"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"198.28","1":"198.28"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"196.00","1":"196.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"196.00","1":"196.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"186.20","1":"186.20"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"184.19","1":"184.19"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"190.00","1":"190.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"180.50","1":"180.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"185.00","1":"185.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"185.00","1":"185.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"176.08","1":"176.08"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"176.08","1":"176.08"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"180.00","1":"180.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"182.66","1":"182.66"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"174.01","1":"174.01"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"175.10","1":"175.10"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"172.68","1":"172.68"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"179.33","1":"179.33"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"184.75","1":"184.75"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"182.37","1":"182.37"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"173.60","1":"173.60"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"173.60","1":"173.60"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"178.00","1":"178.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"182.50","1":"182.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"174.00","1":"174.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"179.96","1":"179.96"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"173.75","1":"173.75"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"172.50","1":"172.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"172.49","1":"172.49"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"172.74","1":"172.74"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"170.00","1":"170.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"170.00","1":"170.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"170.00","1":"170.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"170.00","1":"170.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"173.55","1":"173.55"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"173.55","1":"173.55"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"164.88","1":"164.88"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"165.00","1":"165.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"165.00","1":"165.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"165.00","1":"165.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"165.00","1":"165.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"164.00","1":"164.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"155.80","1":"155.80"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"155.80","1":"155.80"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"155.80","1":"155.80"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"149.01","1":"149.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"141.78","1":"141.78"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"139.15","1":"139.15"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"143.32","1":"143.32"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"145.00","1":"145.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"145.00","1":"145.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"140.23","1":"140.23"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"140.23","1":"140.23"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"143.03","1":"143.03"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"140.01","1":"140.01"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"141.80","1":"141.80"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"144.37","1":"144.37"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"142.26","1":"142.26"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"142.05","1":"142.05"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"142.05","1":"142.05"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"149.14","1":"149.14"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"145.00","1":"145.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"145.01","1":"145.01"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"150.87","1":"150.87"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"150.87","1":"150.87"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"146.51","1":"146.51"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"146.01","1":"146.01"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"146.01","1":"146.01"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"144.01","1":"144.01"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"144.50","1":"144.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"141.75","1":"141.75"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"140.01","1":"140.01"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"139.00","1":"139.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"132.05","1":"132.05"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"132.05","1":"132.05"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"137.44","1":"137.44"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"138.51","1":"138.51"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"131.60","1":"131.60"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"136.23","1":"136.23"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"130.65","1":"130.65"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"125.14","1":"125.14"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"123.00","1":"123.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"121.67","1":"121.67"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"117.21","1":"117.21"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"117.21","1":"117.21"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"117.21","1":"117.21"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"117.21","1":"117.21"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"117.21","1":"117.21"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"117.21","1":"117.21"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"111.76","1":"111.76"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"111.76","1":"111.76"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"116.74","1":"116.74"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"111.01","1":"111.01"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"111.01","1":"111.01"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"114.00","1":"114.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"114.00","1":"114.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"114.00","1":"114.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"109.00","1":"109.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"114.45","1":"114.45"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"120.17","1":"120.17"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"123.67","1":"123.67"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"127.00","1":"127.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"127.00","1":"127.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"125.51","1":"125.51"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"125.00","1":"125.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"131.25","1":"131.25"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"137.81","1":"137.81"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"143.50","1":"143.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"150.20","1":"150.20"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"142.69","1":"142.69"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"135.56","1":"135.56"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"133.41","1":"133.41"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"133.41","1":"133.41"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"138.90","1":"138.90"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"138.90","1":"138.90"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"140.89","1":"140.89"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"140.89","1":"140.89"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"140.30","1":"140.30"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"138.90","1":"138.90"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"139.10","1":"139.10"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"137.70","1":"137.70"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"135.00","1":"135.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"140.52","1":"140.52"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"133.55","1":"133.55"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"135.00","1":"135.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"130.99","1":"130.99"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"130.99","1":"130.99"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"124.46","1":"124.46"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"130.00","1":"130.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"125.75","1":"125.75"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"125.75","1":"125.75"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"119.47","1":"119.47"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"119.47","1":"119.47"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"113.50","1":"113.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"107.88","1":"107.88"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"112.47","1":"112.47"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"108.51","1":"108.51"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"105.03","1":"105.03"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"110.00","1":"110.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"105.67","1":"105.67"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"100.93","1":"100.93"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"100.93","1":"100.93"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"96.00","1":"96.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"0.00","1":"0.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"100.79","1":"100.79"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"100.79","1":"100.79"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"95.76","1":"95.76"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"99.95","1":"99.95"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"0.00","1":"0.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"98.95","1":"98.95"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"95.60","1":"95.60"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"95.60","1":"95.60"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"92.30","1":"92.30"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"96.00","1":"96.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"96.00","1":"96.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"100.60","1":"100.60"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"101.00","1":"101.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"101.00","1":"101.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"105.25","1":"105.25"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"108.09","1":"108.09"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"109.28","1":"109.28"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"109.28","1":"109.28"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"109.28","1":"109.28"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"110.00","1":"110.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"109.61","1":"109.61"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"106.92","1":"106.92"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"106.92","1":"106.92"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"106.07","1":"106.07"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"107.33","1":"107.33"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"107.33","1":"107.33"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"107.31","1":"107.31"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"110.00","1":"110.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"114.97","1":"114.97"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"114.72","1":"114.72"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"114.72","1":"114.72"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"114.72","1":"114.72"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"114.50","1":"114.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"114.50","1":"114.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"120.17","1":"120.17"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"117.48","1":"117.48"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"119.98","1":"119.98"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"121.31","1":"121.31"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"127.37","1":"127.37"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"133.73","1":"133.73"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"137.67","1":"137.67"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"138.97","1":"138.97"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"137.35","1":"137.35"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"136.26","1":"136.26"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"141.69","1":"141.69"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"141.00","1":"141.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"142.83","1":"142.83"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"140.00","1":"140.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"139.88","1":"139.88"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"139.77","1":"139.77"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"139.34","1":"139.34"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"136.00","1":"136.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"136.50","1":"136.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"135.00","1":"135.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"133.21","1":"133.21"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"133.45","1":"133.45"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"134.00","1":"134.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"131.76","1":"131.76"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"129.02","1":"129.02"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"123.71","1":"123.71"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"127.36","1":"127.36"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"127.00","1":"127.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"130.01","1":"130.01"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"130.00","1":"130.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"126.04","1":"126.04"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"129.48","1":"129.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"134.90","1":"134.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"131.98","1":"131.98"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"136.00","1":"136.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"137.00","1":"137.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"136.92","1":"136.92"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"135.10","1":"135.10"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"134.72","1":"134.72"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"129.33","1":"129.33"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"129.00","1":"129.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"126.00","1":"126.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"126.00","1":"126.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"127.98","1":"127.98"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"122.11","1":"122.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"116.00","1":"116.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"116.00","1":"116.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"116.67","1":"116.67"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"113.04","1":"113.04"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"113.04","1":"113.04"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"113.04","1":"113.04"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"115.33","1":"115.33"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"117.17","1":"117.17"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"113.33","1":"113.33"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"114.00","1":"114.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"114.58","1":"114.58"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"117.10","1":"117.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"118.40","1":"118.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"118.40","1":"118.40"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"117.24","1":"117.24"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"113.00","1":"113.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"112.77","1":"112.77"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"111.03","1":"111.03"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"105.00","1":"105.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"98.00","1":"98.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"98.00","1":"98.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"92.16","1":"92.16"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"85.69","1":"85.69"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"89.00","1":"89.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"85.83","1":"85.83"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"89.06","1":"89.06"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"86.50","1":"86.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"92.97","1":"92.97"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"95.28","1":"95.28"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"95.30","1":"95.30"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"96.17","1":"96.17"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"95.00","1":"95.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"98.95","1":"98.95"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"95.50","1":"95.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"95.50","1":"95.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"97.50","1":"97.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"104.81","1":"104.81"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"107.17","1":"107.17"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"99.61","1":"99.61"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"99.61","1":"99.61"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"103.81","1":"103.81"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"98.72","1":"98.72"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"102.12","1":"102.12"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"102.12","1":"102.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"103.00","1":"103.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"108.00","1":"108.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"103.00","1":"103.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"103.00","1":"103.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"103.26","1":"103.26"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"104.88","1":"104.88"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"104.88","1":"104.88"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"101.55","1":"101.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"106.27","1":"106.27"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"106.00","1":"106.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"101.01","1":"101.01"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"102.24","1":"102.24"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"102.24","1":"102.24"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"101.57","1":"101.57"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"104.54","1":"104.54"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"105.50","1":"105.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"107.00","1":"107.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"108.00","1":"108.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"104.03","1":"104.03"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"105.26","1":"105.26"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"103.78","1":"103.78"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"105.50","1":"105.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"103.04","1":"103.04"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"106.89","1":"106.89"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"106.89","1":"106.89"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"106.89","1":"106.89"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"106.00","1":"106.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"113.95","1":"113.95"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"122.49","1":"122.49"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"131.67","1":"131.67"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"131.24","1":"131.24"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"132.15","1":"132.15"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"129.59","1":"129.59"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"133.00","1":"133.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"128.50","1":"128.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"138.13","1":"138.13"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"144.44","1":"144.44"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"144.00","1":"144.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"143.25","1":"143.25"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"143.07","1":"143.07"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"137.23","1":"137.23"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"134.56","1":"134.56"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"136.17","1":"136.17"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"136.17","1":"136.17"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"137.02","1":"137.02"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"141.23","1":"141.23"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"137.00","1":"137.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"136.05","1":"136.05"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"137.70","1":"137.70"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"148.02","1":"148.02"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"149.23","1":"149.23"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"147.28","1":"147.28"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"143.76","1":"143.76"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"142.02","1":"142.02"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"139.96","1":"139.96"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"140.92","1":"140.92"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"144.71","1":"144.71"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"139.00","1":"139.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"137.99","1":"137.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"137.09","1":"137.09"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"137.68","1":"137.68"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"138.19","1":"138.19"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"138.05","1":"138.05"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"137.00","1":"137.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"143.51","1":"143.51"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"142.70","1":"142.70"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"142.97","1":"142.97"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"140.44","1":"140.44"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"143.35","1":"143.35"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"154.10","1":"154.10"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"154.57","1":"154.57"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"156.68","1":"156.68"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"164.33","1":"164.33"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"168.34","1":"168.34"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"163.35","1":"163.35"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"152.04","1":"152.04"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"148.51","1":"148.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"149.27","1":"149.27"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"148.32","1":"148.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"146.50","1":"146.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"144.43","1":"144.43"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"143.46","1":"143.46"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"144.90","1":"144.90"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"142.02","1":"142.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"136.55","1":"136.55"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"136.92","1":"136.92"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"137.76","1":"137.76"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"138.00","1":"138.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"134.00","1":"134.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"128.60","1":"128.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"127.07","1":"127.07"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"130.55","1":"130.55"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"130.48","1":"130.48"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"133.63","1":"133.63"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"137.09","1":"137.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"133.63","1":"133.63"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"133.74","1":"133.74"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"134.00","1":"134.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"135.50","1":"135.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"137.00","1":"137.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"138.03","1":"138.03"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"136.35","1":"136.35"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"129.20","1":"129.20"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"130.01","1":"130.01"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"130.00","1":"130.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"128.25","1":"128.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"123.02","1":"123.02"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"120.00","1":"120.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"126.00","1":"126.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"128.00","1":"128.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"127.35","1":"127.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"123.85","1":"123.85"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"124.01","1":"124.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"131.03","1":"131.03"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"131.90","1":"131.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"129.27","1":"129.27"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"129.91","1":"129.91"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"136.38","1":"136.38"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"129.09","1":"129.09"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"123.76","1":"123.76"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"122.30","1":"122.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"118.73","1":"118.73"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"120.61","1":"120.61"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"121.68","1":"121.68"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"124.00","1":"124.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"123.50","1":"123.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"126.48","1":"126.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"127.99","1":"127.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"128.00","1":"128.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"127.39","1":"127.39"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"126.83","1":"126.83"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"126.99","1":"126.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"130.59","1":"130.59"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"129.47","1":"129.47"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"139.12","1":"139.12"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"137.24","1":"137.24"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"137.82","1":"137.82"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"138.68","1":"138.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"136.63","1":"136.63"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"139.00","1":"139.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"138.00","1":"138.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"138.00","1":"138.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"134.50","1":"134.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"138.43","1":"138.43"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"137.50","1":"137.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"136.98","1":"136.98"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"132.96","1":"132.96"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"135.80","1":"135.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"134.37","1":"134.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"134.00","1":"134.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"133.00","1":"133.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"131.61","1":"131.61"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"134.21","1":"134.21"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"134.62","1":"134.62"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"138.08","1":"138.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"133.32","1":"133.32"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"132.75","1":"132.75"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"135.78","1":"135.78"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"136.38","1":"136.38"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"146.60","1":"146.60"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"157.59","1":"157.59"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"148.66","1":"148.66"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"148.31","1":"148.31"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"146.03","1":"146.03"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"143.44","1":"143.44"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"143.52","1":"143.52"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"141.35","1":"141.35"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"141.25","1":"141.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"151.84","1":"151.84"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"150.72","1":"150.72"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"153.56","1":"153.56"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"149.78","1":"149.78"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"146.46","1":"146.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"144.84","1":"144.84"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"155.70","1":"155.70"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"149.50","1":"149.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"153.83","1":"153.83"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"149.78","1":"149.78"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"147.49","1":"147.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"144.79","1":"144.79"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"145.57","1":"145.57"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"146.50","1":"146.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"145.68","1":"145.68"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"146.28","1":"146.28"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"146.20","1":"146.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"143.51","1":"143.51"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"141.80","1":"141.80"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"142.00","1":"142.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"139.90","1":"139.90"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"135.52","1":"135.52"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"137.61","1":"137.61"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"139.05","1":"139.05"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"135.01","1":"135.01"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"136.48","1":"136.48"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"132.59","1":"132.59"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"132.50","1":"132.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"128.00","1":"128.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"121.79","1":"121.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"123.74","1":"123.74"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"126.68","1":"126.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"130.00","1":"130.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"133.95","1":"133.95"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"129.76","1":"129.76"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"130.00","1":"130.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"130.00","1":"130.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"129.10","1":"129.10"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"130.50","1":"130.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"129.16","1":"129.16"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"121.20","1":"121.20"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"123.98","1":"123.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"124.37","1":"124.37"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"121.48","1":"121.48"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"121.71","1":"121.71"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"117.09","1":"117.09"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"119.55","1":"119.55"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"117.89","1":"117.89"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"120.27","1":"120.27"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"125.31","1":"125.31"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"127.61","1":"127.61"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"125.81","1":"125.81"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"135.24","1":"135.24"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"137.22","1":"137.22"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"136.23","1":"136.23"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"133.00","1":"133.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"134.53","1":"134.53"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"130.03","1":"130.03"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"130.00","1":"130.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"132.86","1":"132.86"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"130.30","1":"130.30"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"129.33","1":"129.33"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"127.20","1":"127.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"125.66","1":"125.66"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"121.99","1":"121.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"121.62","1":"121.62"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"125.44","1":"125.44"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"125.68","1":"125.68"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"125.73","1":"125.73"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"126.05","1":"126.05"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"126.00","1":"126.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"123.83","1":"123.83"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"123.89","1":"123.89"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"125.80","1":"125.80"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"126.08","1":"126.08"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"125.42","1":"125.42"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"127.17","1":"127.17"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"127.71","1":"127.71"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"127.70","1":"127.70"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"131.63","1":"131.63"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"137.00","1":"137.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"139.53","1":"139.53"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"149.99","1":"149.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"160.25","1":"160.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"153.93","1":"153.93"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"148.16","1":"148.16"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"145.39","1":"145.39"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"151.00","1":"151.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"148.58","1":"148.58"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"155.48","1":"155.48"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"150.67","1":"150.67"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"148.43","1":"148.43"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"145.79","1":"145.79"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"146.37","1":"146.37"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"151.50","1":"151.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"149.45","1":"149.45"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"150.50","1":"150.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"149.35","1":"149.35"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"148.98","1":"148.98"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"149.99","1":"149.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"149.50","1":"149.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"153.76","1":"153.76"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"152.42","1":"152.42"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"151.10","1":"151.10"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"150.17","1":"150.17"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"149.00","1":"149.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"153.88","1":"153.88"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"150.06","1":"150.06"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"153.04","1":"153.04"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"153.81","1":"153.81"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"150.48","1":"150.48"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"152.23","1":"152.23"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"150.89","1":"150.89"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"152.46","1":"152.46"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"155.20","1":"155.20"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"152.04","1":"152.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"153.26","1":"153.26"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"150.79","1":"150.79"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"150.00","1":"150.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"160.30","1":"160.30"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"163.71","1":"163.71"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"166.26","1":"166.26"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"178.72","1":"178.72"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"184.05","1":"184.05"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"181.72","1":"181.72"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"172.12","1":"172.12"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"165.43","1":"165.43"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"177.83","1":"177.83"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"183.13","1":"183.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"178.93","1":"178.93"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"183.51","1":"183.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"184.55","1":"184.55"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"180.34","1":"180.34"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"178.72","1":"178.72"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"179.11","1":"179.11"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"173.76","1":"173.76"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"173.50","1":"173.50"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"172.35","1":"172.35"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"177.75","1":"177.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"174.87","1":"174.87"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"173.34","1":"173.34"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"186.34","1":"186.34"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"191.22","1":"191.22"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"185.06","1":"185.06"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"185.41","1":"185.41"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"183.10","1":"183.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"182.00","1":"182.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"182.91","1":"182.91"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"183.24","1":"183.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"172.25","1":"172.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"169.50","1":"169.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"165.88","1":"165.88"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"165.88","1":"165.88"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"161.85","1":"161.85"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"157.67","1":"157.67"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"155.33","1":"155.33"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"158.00","1":"158.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"155.00","1":"155.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"159.12","1":"159.12"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"156.00","1":"156.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"157.62","1":"157.62"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"160.00","1":"160.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"155.40","1":"155.40"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"151.33","1":"151.33"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"140.00","1":"140.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"145.00","1":"145.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"145.72","1":"145.72"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"137.99","1":"137.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"141.00","1":"141.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"141.00","1":"141.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"143.00","1":"143.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"142.95","1":"142.95"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"144.39","1":"144.39"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"145.00","1":"145.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"157.07","1":"157.07"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"156.31","1":"156.31"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"158.50","1":"158.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"166.02","1":"166.02"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"168.00","1":"168.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"168.90","1":"168.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"161.00","1":"161.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"161.05","1":"161.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"162.00","1":"162.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"163.00","1":"163.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"174.50","1":"174.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"173.00","1":"173.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"168.00","1":"168.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"160.24","1":"160.24"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"160.50","1":"160.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"158.00","1":"158.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"160.01","1":"160.01"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"160.05","1":"160.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"160.50","1":"160.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"159.80","1":"159.80"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"157.48","1":"157.48"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"157.00","1":"157.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"157.00","1":"157.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"155.00","1":"155.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"145.00","1":"145.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"146.90","1":"146.90"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"153.89","1":"153.89"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"154.00","1":"154.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"156.00","1":"156.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"161.10","1":"161.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"155.84","1":"155.84"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"159.90","1":"159.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"160.30","1":"160.30"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"163.40","1":"163.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"174.15","1":"174.15"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"174.85","1":"174.85"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"175.00","1":"175.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"175.10","1":"175.10"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"176.00","1":"176.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"174.80","1":"174.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"175.00","1":"175.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"170.01","1":"170.01"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"168.00","1":"168.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"163.00","1":"163.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"165.99","1":"165.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"165.00","1":"165.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"164.49","1":"164.49"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"161.00","1":"161.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"159.00","1":"159.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"155.10","1":"155.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"158.95","1":"158.95"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"164.00","1":"164.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"163.00","1":"163.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"151.02","1":"151.02"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"154.99","1":"154.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"161.80","1":"161.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"157.00","1":"157.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"156.99","1":"156.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"159.90","1":"159.90"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"159.90","1":"159.90"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"160.00","1":"160.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"156.00","1":"156.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"152.05","1":"152.05"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"155.80","1":"155.80"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"159.00","1":"159.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"159.00","1":"159.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"150.10","1":"150.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"153.50","1":"153.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"154.74","1":"154.74"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"151.90","1":"151.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"145.62","1":"145.62"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"143.88","1":"143.88"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"144.00","1":"144.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"138.00","1":"138.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"134.49","1":"134.49"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"139.39","1":"139.39"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"144.44","1":"144.44"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"148.50","1":"148.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"147.75","1":"147.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"144.50","1":"144.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"147.00","1":"147.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"142.00","1":"142.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"147.99","1":"147.99"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"131.00","1":"131.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"131.95","1":"131.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"133.50","1":"133.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"133.70","1":"133.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"129.98","1":"129.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"132.45","1":"132.45"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"140.12","1":"140.12"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"138.77","1":"138.77"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"139.50","1":"139.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"139.95","1":"139.95"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"146.90","1":"146.90"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"137.43","1":"137.43"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"136.95","1":"136.95"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"137.25","1":"137.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"136.00","1":"136.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"139.00","1":"139.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"142.00","1":"142.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"142.00","1":"142.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"149.00","1":"149.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"154.50","1":"154.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"155.61","1":"155.61"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"167.28","1":"167.28"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"169.67","1":"169.67"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"167.00","1":"167.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"164.99","1":"164.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"161.02","1":"161.02"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"159.94","1":"159.94"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"157.73","1":"157.73"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"156.00","1":"156.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"157.00","1":"157.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"155.00","1":"155.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"154.00","1":"154.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"154.88","1":"154.88"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"152.50","1":"152.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"153.00","1":"153.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"153.99","1":"153.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"151.01","1":"151.01"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"152.80","1":"152.80"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"154.99","1":"154.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"153.01","1":"153.01"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"155.10","1":"155.10"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"158.50","1":"158.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"159.97","1":"159.97"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"159.70","1":"159.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"157.50","1":"157.50"},{"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":"123.00","1":"123.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"121.00","1":"121.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"116.95","1":"116.95"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"121.00","1":"121.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"121.65","1":"121.65"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"121.50","1":"121.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"118.25","1":"118.25"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"121.50","1":"121.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"123.55","1":"123.55"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"124.00","1":"124.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"120.99","1":"120.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"123.00","1":"123.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"122.25","1":"122.25"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"123.50","1":"123.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"124.99","1":"124.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"123.05","1":"123.05"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"122.21","1":"122.21"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"126.00","1":"126.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"119.11","1":"119.11"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"119.99","1":"119.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"118.02","1":"118.02"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"119.99","1":"119.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"121.00","1":"121.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"123.50","1":"123.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"122.51","1":"122.51"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"123.75","1":"123.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"123.00","1":"123.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"124.75","1":"124.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"127.10","1":"127.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"127.11","1":"127.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"122.75","1":"122.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"123.00","1":"123.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"123.01","1":"123.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"119.00","1":"119.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"120.50","1":"120.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"119.00","1":"119.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"118.50","1":"118.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"119.45","1":"119.45"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"117.80","1":"117.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"117.98","1":"117.98"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"115.15","1":"115.15"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"116.00","1":"116.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"115.25","1":"115.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"114.80","1":"114.80"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"112.26","1":"112.26"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"113.00","1":"113.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"112.50","1":"112.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"108.02","1":"108.02"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"110.50","1":"110.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"105.50","1":"105.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"107.90","1":"107.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"106.50","1":"106.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"105.50","1":"105.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"103.00","1":"103.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"102.00","1":"102.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"102.00","1":"102.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.99","1":"99.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"98.10","1":"98.10"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"94.99","1":"94.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"94.37","1":"94.37"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"94.50","1":"94.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"94.75","1":"94.75"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"91.50","1":"91.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"91.50","1":"91.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"92.45","1":"92.45"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"92.52","1":"92.52"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"94.50","1":"94.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"94.50","1":"94.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"100.00","1":"100.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"96.04","1":"96.04"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"95.00","1":"95.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"94.75","1":"94.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"93.60","1":"93.60"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"93.00","1":"93.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"92.60","1":"92.60"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"91.30","1":"91.30"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"93.00","1":"93.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"93.45","1":"93.45"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"92.97","1":"92.97"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"90.99","1":"90.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"89.99","1":"89.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"91.50","1":"91.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"94.25","1":"94.25"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"94.97","1":"94.97"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"93.50","1":"93.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"91.12","1":"91.12"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"91.00","1":"91.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"93.88","1":"93.88"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"92.90","1":"92.90"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"91.01","1":"91.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"93.00","1":"93.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"89.00","1":"89.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"89.00","1":"89.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"89.00","1":"89.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"88.50","1":"88.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"87.36","1":"87.36"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"88.88","1":"88.88"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"88.56","1":"88.56"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"88.00","1":"88.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"89.50","1":"89.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"91.00","1":"91.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"93.00","1":"93.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"91.30","1":"91.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"95.54","1":"95.54"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"96.90","1":"96.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"94.01","1":"94.01"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"95.37","1":"95.37"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"94.66","1":"94.66"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"93.51","1":"93.51"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"93.33","1":"93.33"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"91.20","1":"91.20"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"94.41","1":"94.41"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"94.20","1":"94.20"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"102.13","1":"102.13"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"99.93","1":"99.93"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"99.53","1":"99.53"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"99.94","1":"99.94"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"93.50","1":"93.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"93.50","1":"93.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"92.50","1":"92.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"94.10","1":"94.10"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"92.71","1":"92.71"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"92.26","1":"92.26"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"92.26","1":"92.26"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"94.57","1":"94.57"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"92.05","1":"92.05"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"92.94","1":"92.94"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"90.25","1":"90.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"81.03","1":"81.03"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"83.83","1":"83.83"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"82.92","1":"82.92"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"87.83","1":"87.83"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"86.49","1":"86.49"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"89.03","1":"89.03"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"90.91","1":"90.91"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"92.73","1":"92.73"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"91.43","1":"91.43"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"91.84","1":"91.84"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"92.15","1":"92.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"91.37","1":"91.37"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"92.00","1":"92.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"91.50","1":"91.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"92.10","1":"92.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"93.38","1":"93.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"93.70","1":"93.70"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"90.48","1":"90.48"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"90.32","1":"90.32"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"88.46","1":"88.46"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"90.39","1":"90.39"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"94.36","1":"94.36"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"101.44","1":"101.44"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"109.05","1":"109.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"110.80","1":"110.80"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"102.72","1":"102.72"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"102.52","1":"102.52"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"102.13","1":"102.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"100.66","1":"100.66"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"95.74","1":"95.74"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"90.08","1":"90.08"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"88.10","1":"88.10"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"85.71","1":"85.71"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"88.50","1":"88.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"87.00","1":"87.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"86.47","1":"86.47"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"87.50","1":"87.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"86.51","1":"86.51"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"85.50","1":"85.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"84.58","1":"84.58"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"84.00","1":"84.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"87.00","1":"87.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"84.73","1":"84.73"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"88.31","1":"88.31"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"85.40","1":"85.40"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"85.00","1":"85.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"84.98","1":"84.98"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"85.29","1":"85.29"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"84.70","1":"84.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"85.49","1":"85.49"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"85.01","1":"85.01"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"88.95","1":"88.95"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"89.90","1":"89.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"92.33","1":"92.33"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"93.50","1":"93.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"95.00","1":"95.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"94.00","1":"94.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"98.37","1":"98.37"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"98.72","1":"98.72"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"97.13","1":"97.13"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"98.67","1":"98.67"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"99.00","1":"99.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"97.19","1":"97.19"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"92.03","1":"92.03"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"87.56","1":"87.56"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"88.96","1":"88.96"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"87.67","1":"87.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"92.23","1":"92.23"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"99.15","1":"99.15"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"106.59","1":"106.59"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"105.76","1":"105.76"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"101.53","1":"101.53"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"99.84","1":"99.84"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"103.16","1":"103.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"105.87","1":"105.87"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"105.00","1":"105.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"108.00","1":"108.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"108.69","1":"108.69"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"109.13","1":"109.13"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"108.94","1":"108.94"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"108.50","1":"108.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"107.51","1":"107.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"108.95","1":"108.95"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"108.43","1":"108.43"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"109.81","1":"109.81"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"108.17","1":"108.17"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"106.39","1":"106.39"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"104.93","1":"104.93"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"107.39","1":"107.39"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"111.78","1":"111.78"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"115.30","1":"115.30"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"119.06","1":"119.06"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"118.97","1":"118.97"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"119.99","1":"119.99"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"117.02","1":"117.02"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"125.80","1":"125.80"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"133.93","1":"133.93"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"126.92","1":"126.92"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"123.80","1":"123.80"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"120.16","1":"120.16"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"113.21","1":"113.21"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"116.97","1":"116.97"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"117.68","1":"117.68"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"126.29","1":"126.29"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"118.32","1":"118.32"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"119.44","1":"119.44"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"121.00","1":"121.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"120.99","1":"120.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"124.55","1":"124.55"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"130.97","1":"130.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"132.98","1":"132.98"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"129.29","1":"129.29"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"126.69","1":"126.69"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"122.58","1":"122.58"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"122.33","1":"122.33"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"120.95","1":"120.95"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"124.68","1":"124.68"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"125.10","1":"125.10"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"126.09","1":"126.09"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"128.33","1":"128.33"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"128.29","1":"128.29"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"128.00","1":"128.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"130.12","1":"130.12"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"127.66","1":"127.66"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"129.00","1":"129.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"132.53","1":"132.53"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"132.64","1":"132.64"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"131.55","1":"131.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"128.61","1":"128.61"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"128.50","1":"128.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"128.00","1":"128.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"128.23","1":"128.23"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"128.87","1":"128.87"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"128.01","1":"128.01"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"128.16","1":"128.16"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"129.66","1":"129.66"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"132.30","1":"132.30"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"132.95","1":"132.95"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"132.00","1":"132.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"130.05","1":"130.05"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"132.00","1":"132.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"141.90","1":"141.90"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"139.71","1":"139.71"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"133.77","1":"133.77"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"135.95","1":"135.95"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"134.60","1":"134.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"132.07","1":"132.07"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"133.96","1":"133.96"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"130.60","1":"130.60"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"128.77","1":"128.77"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"129.07","1":"129.07"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"129.88","1":"129.88"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"126.50","1":"126.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"125.51","1":"125.51"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"125.82","1":"125.82"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"123.72","1":"123.72"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"120.36","1":"120.36"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"122.32","1":"122.32"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"123.99","1":"123.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"122.95","1":"122.95"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"121.84","1":"121.84"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"123.00","1":"123.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"126.33","1":"126.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"125.99","1":"125.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"126.00","1":"126.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"126.01","1":"126.01"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"126.20","1":"126.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"126.01","1":"126.01"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"126.00","1":"126.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"128.13","1":"128.13"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"128.50","1":"128.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"128.00","1":"128.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"126.98","1":"126.98"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"126.66","1":"126.66"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"126.07","1":"126.07"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"126.00","1":"126.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"127.07","1":"127.07"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"130.72","1":"130.72"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"129.82","1":"129.82"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"130.00","1":"130.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"133.96","1":"133.96"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"132.00","1":"132.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"137.00","1":"137.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"140.99","1":"140.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"144.31","1":"144.31"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"145.42","1":"145.42"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"145.87","1":"145.87"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"146.99","1":"146.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"146.12","1":"146.12"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"145.98","1":"145.98"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"145.18","1":"145.18"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"145.00","1":"145.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"149.00","1":"149.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"145.67","1":"145.67"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"156.60","1":"156.60"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"168.35","1":"168.35"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"163.17","1":"163.17"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"170.98","1":"170.98"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"171.00","1":"171.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"171.87","1":"171.87"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"171.10","1":"171.10"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"171.90","1":"171.90"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"171.50","1":"171.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"171.51","1":"171.51"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"172.64","1":"172.64"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"171.50","1":"171.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"172.00","1":"172.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"169.50","1":"169.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"170.44","1":"170.44"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"165.73","1":"165.73"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"169.90","1":"169.90"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"170.00","1":"170.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"170.50","1":"170.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"168.01","1":"168.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"166.31","1":"166.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"167.00","1":"167.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"161.26","1":"161.26"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"158.19","1":"158.19"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"155.17","1":"155.17"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"159.14","1":"159.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"162.04","1":"162.04"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"160.01","1":"160.01"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"157.50","1":"157.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"154.10","1":"154.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"159.00","1":"159.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"158.00","1":"158.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"157.56","1":"157.56"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"167.82","1":"167.82"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"160.76","1":"160.76"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"152.01","1":"152.01"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"155.00","1":"155.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"154.74","1":"154.74"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"152.02","1":"152.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"152.02","1":"152.02"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"148.54","1":"148.54"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"145.02","1":"145.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"140.78","1":"140.78"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"143.00","1":"143.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"137.68","1":"137.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"135.55","1":"135.55"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"136.01","1":"136.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"138.26","1":"138.26"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"137.99","1":"137.99"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"140.67","1":"140.67"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"141.72","1":"141.72"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"142.74","1":"142.74"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"141.89","1":"141.89"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"138.58","1":"138.58"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"131.81","1":"131.81"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"133.99","1":"133.99"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"135.57","1":"135.57"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"137.98","1":"137.98"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"134.25","1":"134.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"133.05","1":"133.05"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"136.86","1":"136.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"135.04","1":"135.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"141.70","1":"141.70"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"144.03","1":"144.03"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"144.03","1":"144.03"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"141.81","1":"141.81"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"143.78","1":"143.78"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"142.03","1":"142.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"144.00","1":"144.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"146.57","1":"146.57"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"145.63","1":"145.63"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"143.60","1":"143.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"145.96","1":"145.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"143.34","1":"143.34"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"144.77","1":"144.77"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"141.09","1":"141.09"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"143.08","1":"143.08"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"131.33","1":"131.33"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"134.86","1":"134.86"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"132.33","1":"132.33"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"128.82","1":"128.82"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"133.63","1":"133.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"127.88","1":"127.88"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"129.00","1":"129.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"126.20","1":"126.20"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"122.62","1":"122.62"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"118.75","1":"118.75"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"120.00","1":"120.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"119.00","1":"119.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"120.48","1":"120.48"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"128.96","1":"128.96"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"141.86","1":"141.86"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"153.34","1":"153.34"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"151.82","1":"151.82"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"155.68","1":"155.68"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"153.91","1":"153.91"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"156.63","1":"156.63"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"150.41","1":"150.41"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"150.40","1":"150.40"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"151.75","1":"151.75"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"152.28","1":"152.28"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"148.84","1":"148.84"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"144.94","1":"144.94"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"135.05","1":"135.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"131.36","1":"131.36"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"132.21","1":"132.21"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"130.49","1":"130.49"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"133.00","1":"133.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"131.43","1":"131.43"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"132.76","1":"132.76"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"132.49","1":"132.49"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"132.62","1":"132.62"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"133.00","1":"133.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"134.07","1":"134.07"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"132.32","1":"132.32"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"132.16","1":"132.16"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"132.04","1":"132.04"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"134.40","1":"134.40"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"135.75","1":"135.75"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"137.49","1":"137.49"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"135.10","1":"135.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"133.12","1":"133.12"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"132.05","1":"132.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"135.17","1":"135.17"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"135.60","1":"135.60"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"136.62","1":"136.62"}]}