{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"94.00","1":"94.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"95.49","1":"95.49"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"97.71","1":"97.71"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"97.39","1":"97.39"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"97.94","1":"97.94"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"97.80","1":"97.80"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"102.34","1":"102.34"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"101.68","1":"101.68"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"104.29","1":"104.29"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"109.45","1":"109.45"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"109.52","1":"109.52"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"104.94","1":"104.94"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"105.11","1":"105.11"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"109.33","1":"109.33"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"109.06","1":"109.06"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"111.11","1":"111.11"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"112.65","1":"112.65"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"112.19","1":"112.19"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"111.90","1":"111.90"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"110.51","1":"110.51"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"110.65","1":"110.65"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"110.53","1":"110.53"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"115.33","1":"115.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"116.97","1":"116.97"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"114.08","1":"114.08"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"112.86","1":"112.86"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"112.98","1":"112.98"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"115.09","1":"115.09"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"116.13","1":"116.13"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"114.52","1":"114.52"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"115.88","1":"115.88"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"119.04","1":"119.04"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"119.15","1":"119.15"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"118.23","1":"118.23"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"119.36","1":"119.36"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"123.82","1":"123.82"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"125.38","1":"125.38"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"122.70","1":"122.70"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"122.00","1":"122.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"125.46","1":"125.46"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"125.74","1":"125.74"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"125.35","1":"125.35"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"126.55","1":"126.55"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"131.31","1":"131.31"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"133.14","1":"133.14"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"130.84","1":"130.84"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"128.47","1":"128.47"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"129.48","1":"129.48"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"129.49","1":"129.49"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"129.40","1":"129.40"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"130.33","1":"130.33"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"128.15","1":"128.15"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"128.41","1":"128.41"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"126.31","1":"126.31"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"126.33","1":"126.33"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"125.06","1":"125.06"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"128.63","1":"128.63"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"123.87","1":"123.87"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"125.04","1":"125.04"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"124.83","1":"124.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"124.79","1":"124.79"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"123.86","1":"123.86"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"122.69","1":"122.69"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"120.35","1":"120.35"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"125.20","1":"125.20"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"125.88","1":"125.88"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"127.49","1":"127.49"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"130.19","1":"130.19"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"127.82","1":"127.82"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"125.68","1":"125.68"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"127.35","1":"127.35"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"128.20","1":"128.20"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"130.32","1":"130.32"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"127.05","1":"127.05"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"126.64","1":"126.64"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"123.18","1":"123.18"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"124.59","1":"124.59"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"128.54","1":"128.54"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"125.43","1":"125.43"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"123.75","1":"123.75"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"117.90","1":"117.90"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"112.20","1":"112.20"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"106.59","1":"106.59"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"111.80","1":"111.80"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"113.10","1":"113.10"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"118.05","1":"118.05"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"123.59","1":"123.59"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"124.63","1":"124.63"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"122.84","1":"122.84"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"123.91","1":"123.91"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"125.56","1":"125.56"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"128.62","1":"128.62"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"127.17","1":"127.17"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"123.51","1":"123.51"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"121.69","1":"121.69"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"123.64","1":"123.64"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"128.64","1":"128.64"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"126.72","1":"126.72"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"124.60","1":"124.60"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"127.51","1":"127.51"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"129.46","1":"129.46"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"134.39","1":"134.39"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"137.62","1":"137.62"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"135.18","1":"135.18"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"136.01","1":"136.01"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"137.36","1":"137.36"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"136.79","1":"136.79"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"133.07","1":"133.07"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"132.03","1":"132.03"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"130.53","1":"130.53"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"130.71","1":"130.71"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"124.20","1":"124.20"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"128.96","1":"128.96"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"126.14","1":"126.14"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"127.48","1":"127.48"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"125.37","1":"125.37"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"123.56","1":"123.56"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"122.49","1":"122.49"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"123.72","1":"123.72"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"123.64","1":"123.64"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"123.57","1":"123.57"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"127.40","1":"127.40"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"126.91","1":"126.91"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"129.53","1":"129.53"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"128.27","1":"128.27"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"129.09","1":"129.09"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"131.36","1":"131.36"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"133.08","1":"133.08"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"132.51","1":"132.51"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"133.08","1":"133.08"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"135.42","1":"135.42"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"142.19","1":"142.19"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"142.14","1":"142.14"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"141.77","1":"141.77"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"140.46","1":"140.46"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"141.97","1":"141.97"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"142.69","1":"142.69"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"141.53","1":"141.53"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"141.50","1":"141.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"143.37","1":"143.37"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"142.65","1":"142.65"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"139.82","1":"139.82"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"140.65","1":"140.65"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"141.38","1":"141.38"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"139.95","1":"139.95"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"138.62","1":"138.62"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"140.97","1":"140.97"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"142.77","1":"142.77"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"144.93","1":"144.93"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"149.29","1":"149.29"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"152.92","1":"152.92"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"153.20","1":"153.20"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"159.95","1":"159.95"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"157.54","1":"157.54"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"155.56","1":"155.56"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"156.71","1":"156.71"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"162.23","1":"162.23"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"161.20","1":"161.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"160.01","1":"160.01"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"160.29","1":"160.29"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"158.18","1":"158.18"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"154.68","1":"154.68"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"154.60","1":"154.60"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"148.90","1":"148.90"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"151.19","1":"151.19"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"154.08","1":"154.08"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"153.56","1":"153.56"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"152.23","1":"152.23"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"150.48","1":"150.48"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"154.24","1":"154.24"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"155.64","1":"155.64"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"155.28","1":"155.28"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"154.81","1":"154.81"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"155.78","1":"155.78"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"156.40","1":"156.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"154.62","1":"154.62"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"152.91","1":"152.91"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"151.05","1":"151.05"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"151.90","1":"151.90"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"151.25","1":"151.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"148.68","1":"148.68"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"141.32","1":"141.32"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"134.26","1":"134.26"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"140.97","1":"140.97"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"136.10","1":"136.10"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"139.24","1":"139.24"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"145.76","1":"145.76"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"144.98","1":"144.98"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"144.59","1":"144.59"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"143.84","1":"143.84"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"142.79","1":"142.79"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"136.40","1":"136.40"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"129.74","1":"129.74"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"135.90","1":"135.90"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"136.88","1":"136.88"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"136.32","1":"136.32"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"135.17","1":"135.17"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"135.20","1":"135.20"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"133.46","1":"133.46"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"135.51","1":"135.51"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"135.34","1":"135.34"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"135.48","1":"135.48"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"137.15","1":"137.15"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"138.77","1":"138.77"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"138.14","1":"138.14"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"136.40","1":"136.40"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"133.63","1":"133.63"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"137.02","1":"137.02"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"140.75","1":"140.75"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"141.68","1":"141.68"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"139.77","1":"139.77"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"141.51","1":"141.51"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"141.45","1":"141.45"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"145.85","1":"145.85"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"146.19","1":"146.19"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"144.41","1":"144.41"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"144.93","1":"144.93"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"144.95","1":"144.95"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"144.95","1":"144.95"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"146.00","1":"146.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"146.06","1":"146.06"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"146.13","1":"146.13"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"141.11","1":"141.11"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"140.25","1":"140.25"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"139.01","1":"139.01"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"139.49","1":"139.49"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"141.56","1":"141.56"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"141.03","1":"141.03"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"140.73","1":"140.73"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"140.02","1":"140.02"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"139.80","1":"139.80"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"142.28","1":"142.28"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"141.07","1":"141.07"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"139.20","1":"139.20"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"138.06","1":"138.06"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"135.32","1":"135.32"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"137.00","1":"137.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"139.24","1":"139.24"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"137.87","1":"137.87"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"136.92","1":"136.92"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"138.32","1":"138.32"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"138.55","1":"138.55"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"138.15","1":"138.15"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"138.42","1":"138.42"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"136.46","1":"136.46"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"135.27","1":"135.27"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"132.99","1":"132.99"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"133.02","1":"133.02"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"132.34","1":"132.34"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"127.80","1":"127.80"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"125.76","1":"125.76"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"131.94","1":"131.94"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"133.73","1":"133.73"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"133.56","1":"133.56"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"135.42","1":"135.42"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"136.57","1":"136.57"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"140.32","1":"140.32"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"139.48","1":"139.48"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"138.35","1":"138.35"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"139.11","1":"139.11"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"136.98","1":"136.98"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"139.11","1":"139.11"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"141.15","1":"141.15"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"141.90","1":"141.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"141.99","1":"141.99"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"142.41","1":"142.41"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"143.89","1":"143.89"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"144.82","1":"144.82"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"146.14","1":"146.14"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"147.07","1":"147.07"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"147.59","1":"147.59"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"154.67","1":"154.67"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"152.02","1":"152.02"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"153.59","1":"153.59"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"153.64","1":"153.64"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"151.74","1":"151.74"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"149.48","1":"149.48"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"152.31","1":"152.31"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"153.54","1":"153.54"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"154.42","1":"154.42"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"150.09","1":"150.09"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"149.12","1":"149.12"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"145.19","1":"145.19"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"146.41","1":"146.41"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"145.62","1":"145.62"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"143.77","1":"143.77"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"144.65","1":"144.65"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"144.68","1":"144.68"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"149.79","1":"149.79"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"151.14","1":"151.14"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"153.10","1":"153.10"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"158.57","1":"158.57"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"157.62","1":"157.62"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"159.25","1":"159.25"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"159.21","1":"159.21"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"158.09","1":"158.09"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"157.75","1":"157.75"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"157.39","1":"157.39"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"155.25","1":"155.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"154.86","1":"154.86"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"152.67","1":"152.67"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"158.39","1":"158.39"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"154.25","1":"154.25"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"154.15","1":"154.15"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"153.73","1":"153.73"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"150.75","1":"150.75"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"149.02","1":"149.02"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"148.53","1":"148.53"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"151.42","1":"151.42"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"154.55","1":"154.55"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"156.18","1":"156.18"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"156.39","1":"156.39"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"157.57","1":"157.57"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"165.23","1":"165.23"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"164.26","1":"164.26"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"163.66","1":"163.66"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"166.39","1":"166.39"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"164.78","1":"164.78"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"165.11","1":"165.11"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"166.56","1":"166.56"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"165.44","1":"165.44"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"165.25","1":"165.25"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"167.34","1":"167.34"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"167.17","1":"167.17"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"166.96","1":"166.96"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"167.00","1":"167.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"166.63","1":"166.63"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"167.30","1":"167.30"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"167.42","1":"167.42"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"172.56","1":"172.56"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"171.39","1":"171.39"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"171.86","1":"171.86"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"171.62","1":"171.62"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"173.82","1":"173.82"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"175.85","1":"175.85"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"180.52","1":"180.52"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"179.57","1":"179.57"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"181.64","1":"181.64"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"183.30","1":"183.30"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"184.02","1":"184.02"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"178.94","1":"178.94"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"180.82","1":"180.82"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"179.58","1":"179.58"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"180.77","1":"180.77"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"179.69","1":"179.69"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"179.37","1":"179.37"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"178.24","1":"178.24"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"174.40","1":"174.40"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"172.47","1":"172.47"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"170.96","1":"170.96"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"170.26","1":"170.26"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"172.52","1":"172.52"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"175.40","1":"175.40"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"175.65","1":"175.65"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"174.65","1":"174.65"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"174.61","1":"174.61"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"177.53","1":"177.53"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"180.77","1":"180.77"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"182.01","1":"182.01"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"180.02","1":"180.02"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"181.66","1":"181.66"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"182.11","1":"182.11"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"181.57","1":"181.57"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"179.89","1":"179.89"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"180.46","1":"180.46"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"179.96","1":"179.96"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"178.88","1":"178.88"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"179.09","1":"179.09"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"179.67","1":"179.67"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"178.99","1":"178.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"180.20","1":"180.20"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"179.46","1":"179.46"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"178.32","1":"178.32"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"178.04","1":"178.04"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"177.87","1":"177.87"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"179.36","1":"179.36"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"178.38","1":"178.38"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"180.43","1":"180.43"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"181.64","1":"181.64"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"181.07","1":"181.07"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"179.05","1":"179.05"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"178.52","1":"178.52"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"179.66","1":"179.66"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"179.04","1":"179.04"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"175.56","1":"175.56"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"175.87","1":"175.87"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"177.58","1":"177.58"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"183.94","1":"183.94"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"190.37","1":"190.37"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"189.37","1":"189.37"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"187.26","1":"187.26"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"185.13","1":"185.13"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"185.96","1":"185.96"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"186.50","1":"186.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"182.57","1":"182.57"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"183.81","1":"183.81"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"184.70","1":"184.70"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"190.69","1":"190.69"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"190.49","1":"190.49"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"191.05","1":"191.05"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"195.49","1":"195.49"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"199.91","1":"199.91"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"200.18","1":"200.18"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"202.31","1":"202.31"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"203.31","1":"203.31"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"205.36","1":"205.36"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"204.49","1":"204.49"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"204.75","1":"204.75"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"206.40","1":"206.40"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"206.76","1":"206.76"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"206.70","1":"206.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"206.51","1":"206.51"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"208.80","1":"208.80"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"208.48","1":"208.48"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"210.03","1":"210.03"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"212.22","1":"212.22"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"211.88","1":"211.88"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"211.84","1":"211.84"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"207.55","1":"207.55"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"205.62","1":"205.62"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"206.36","1":"206.36"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"206.44","1":"206.44"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"207.77","1":"207.77"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"206.28","1":"206.28"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"205.30","1":"205.30"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"206.97","1":"206.97"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"206.36","1":"206.36"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"208.73","1":"208.73"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"205.44","1":"205.44"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"200.45","1":"200.45"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"200.39","1":"200.39"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"196.60","1":"196.60"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"195.27","1":"195.27"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"199.71","1":"199.71"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"198.62","1":"198.62"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"197.77","1":"197.77"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"199.41","1":"199.41"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"197.50","1":"197.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"197.60","1":"197.60"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"191.96","1":"191.96"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"184.28","1":"184.28"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"188.72","1":"188.72"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"189.80","1":"189.80"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"188.57","1":"188.57"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"191.12","1":"191.12"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"189.20","1":"189.20"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"187.98","1":"187.98"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"187.09","1":"187.09"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"187.24","1":"187.24"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"185.62","1":"185.62"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"188.07","1":"188.07"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"186.97","1":"186.97"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"190.69","1":"190.69"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"190.36","1":"190.36"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"190.09","1":"190.09"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"187.88","1":"187.88"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"185.88","1":"185.88"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"190.10","1":"190.10"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"187.46","1":"187.46"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"188.53","1":"188.53"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"191.15","1":"191.15"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"191.64","1":"191.64"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"190.46","1":"190.46"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"192.97","1":"192.97"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"185.14","1":"185.14"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"182.19","1":"182.19"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"176.28","1":"176.28"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"176.91","1":"176.91"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"178.62","1":"178.62"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"175.88","1":"175.88"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"175.23","1":"175.23"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"175.94","1":"175.94"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"175.89","1":"175.89"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"173.00","1":"173.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"171.80","1":"171.80"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"171.66","1":"171.66"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"179.87","1":"179.87"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"181.16","1":"181.16"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"179.16","1":"179.16"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"178.17","1":"178.17"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"180.52","1":"180.52"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"184.13","1":"184.13"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"183.08","1":"183.08"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"186.55","1":"186.55"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"189.92","1":"189.92"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"186.14","1":"186.14"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"185.76","1":"185.76"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"186.33","1":"186.33"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"186.28","1":"186.28"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"186.94","1":"186.94"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"186.00","1":"186.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"186.57","1":"186.57"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"188.25","1":"188.25"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"191.18","1":"191.18"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"190.78","1":"190.78"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"193.31","1":"193.31"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"192.84","1":"192.84"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"190.86","1":"190.86"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"192.64","1":"192.64"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"195.18","1":"195.18"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"196.99","1":"196.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"206.62","1":"206.62"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"210.54","1":"210.54"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"208.58","1":"208.58"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"214.74","1":"214.74"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"214.76","1":"214.76"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"219.62","1":"219.62"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"215.64","1":"215.64"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"214.46","1":"214.46"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"213.84","1":"213.84"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"213.75","1":"213.75"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"213.95","1":"213.95"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"212.04","1":"212.04"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"212.34","1":"212.34"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"210.48","1":"210.48"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"213.69","1":"213.69"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"218.35","1":"218.35"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"220.94","1":"220.94"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"221.73","1":"221.73"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"222.62","1":"222.62"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"232.64","1":"232.64"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"230.40","1":"230.40"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"227.98","1":"227.98"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"226.54","1":"226.54"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"224.59","1":"224.59"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"225.75","1":"225.75"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"228.48","1":"228.48"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"228.29","1":"228.29"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"224.50","1":"224.50"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"222.83","1":"222.83"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"222.22","1":"222.22"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"222.23","1":"222.23"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"225.05","1":"225.05"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"224.92","1":"224.92"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"227.03","1":"227.03"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"231.82","1":"231.82"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"229.34","1":"229.34"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"235.36","1":"235.36"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"233.83","1":"233.83"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"227.17","1":"227.17"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"230.04","1":"230.04"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"233.29","1":"233.29"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"230.60","1":"230.60"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"230.63","1":"230.63"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"231.59","1":"231.59"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"232.22","1":"232.22"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"233.69","1":"233.69"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"245.37","1":"245.37"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"244.94","1":"244.94"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"241.92","1":"241.92"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"241.61","1":"241.61"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"238.54","1":"238.54"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"236.25","1":"236.25"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"236.88","1":"236.88"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"232.22","1":"232.22"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"233.90","1":"233.90"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"237.37","1":"237.37"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"238.68","1":"238.68"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"240.27","1":"240.27"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"235.11","1":"235.11"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"235.42","1":"235.42"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"238.98","1":"238.98"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"242.75","1":"242.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"239.32","1":"239.32"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"236.63","1":"236.63"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"235.81","1":"235.81"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"236.79","1":"236.79"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"234.89","1":"234.89"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"234.52","1":"234.52"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"230.90","1":"230.90"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"234.19","1":"234.19"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"234.63","1":"234.63"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"233.16","1":"233.16"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"235.85","1":"235.85"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"236.18","1":"236.18"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"238.87","1":"238.87"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"237.80","1":"237.80"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"236.14","1":"236.14"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"233.68","1":"233.68"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"232.80","1":"232.80"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"232.58","1":"232.58"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"231.98","1":"231.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"232.40","1":"232.40"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"230.87","1":"230.87"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"232.66","1":"232.66"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"230.59","1":"230.59"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"226.94","1":"226.94"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"230.25","1":"230.25"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"231.63","1":"231.63"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"233.12","1":"233.12"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"231.95","1":"231.95"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"230.80","1":"230.80"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"228.56","1":"228.56"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"226.99","1":"226.99"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"224.99","1":"224.99"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"228.39","1":"228.39"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"236.99","1":"236.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"242.02","1":"242.02"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"240.06","1":"240.06"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"237.75","1":"237.75"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"240.54","1":"240.54"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"240.11","1":"240.11"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"239.00","1":"239.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"234.14","1":"234.14"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"232.42","1":"232.42"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"237.81","1":"237.81"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"238.68","1":"238.68"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"240.45","1":"240.45"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"239.13","1":"239.13"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"235.82","1":"235.82"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"236.44","1":"236.44"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"239.26","1":"239.26"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"242.74","1":"242.74"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"244.39","1":"244.39"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"241.86","1":"241.86"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"239.40","1":"239.40"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"235.36","1":"235.36"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"239.40","1":"239.40"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"240.94","1":"240.94"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"243.04","1":"243.04"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"244.74","1":"244.74"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"242.88","1":"242.88"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"239.18","1":"239.18"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"237.44","1":"237.44"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"238.32","1":"238.32"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"227.28","1":"227.28"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"222.92","1":"222.92"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"233.94","1":"233.94"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"237.61","1":"237.61"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"236.32","1":"236.32"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"231.37","1":"231.37"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"229.44","1":"229.44"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"220.14","1":"220.14"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"219.51","1":"219.51"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"224.33","1":"224.33"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"220.74","1":"220.74"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"216.83","1":"216.83"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"211.23","1":"211.23"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"202.08","1":"202.08"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"211.30","1":"211.30"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"215.08","1":"215.08"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"211.90","1":"211.90"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"213.16","1":"213.16"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"202.60","1":"202.60"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"210.09","1":"210.09"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"208.12","1":"208.12"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"204.66","1":"204.66"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"207.37","1":"207.37"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"215.23","1":"215.23"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"204.47","1":"204.47"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"194.27","1":"194.27"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"188.45","1":"188.45"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"193.39","1":"193.39"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"194.11","1":"194.11"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"199.78","1":"199.78"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"196.35","1":"196.35"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"193.40","1":"193.40"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"193.05","1":"193.05"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"194.91","1":"194.91"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"196.81","1":"196.81"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"195.54","1":"195.54"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"196.62","1":"196.62"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"189.39","1":"189.39"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"193.70","1":"193.70"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"197.70","1":"197.70"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"200.90","1":"200.90"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"201.02","1":"201.02"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"198.87","1":"198.87"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"196.87","1":"196.87"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"191.62","1":"191.62"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"192.45","1":"192.45"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"191.90","1":"191.90"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"190.85","1":"190.85"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"181.35","1":"181.35"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"182.93","1":"182.93"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"176.85","1":"176.85"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"171.76","1":"171.76"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"163.18","1":"163.18"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"155.30","1":"155.30"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"159.96","1":"159.96"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"151.97","1":"151.97"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"157.18","1":"157.18"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"152.46","1":"152.46"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"149.27","1":"149.27"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"156.66","1":"156.66"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"155.48","1":"155.48"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"159.16","1":"159.16"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"151.83","1":"151.83"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"152.24","1":"152.24"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"155.83","1":"155.83"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"152.86","1":"152.86"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"150.43","1":"150.43"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"154.96","1":"154.96"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"153.26","1":"153.26"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"155.05","1":"155.05"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"152.14","1":"152.14"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"152.86","1":"152.86"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"153.73","1":"153.73"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"151.96","1":"151.96"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"152.05","1":"152.05"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"151.49","1":"151.49"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"150.19","1":"150.19"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"148.83","1":"148.83"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"148.87","1":"148.87"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"146.86","1":"146.86"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"147.07","1":"147.07"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"139.73","1":"139.73"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"135.52","1":"135.52"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"139.96","1":"139.96"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"146.65","1":"146.65"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"144.30","1":"144.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"140.90","1":"140.90"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"141.34","1":"141.34"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"137.88","1":"137.88"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"136.76","1":"136.76"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"142.60","1":"142.60"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"145.87","1":"145.87"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"150.90","1":"150.90"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"150.30","1":"150.30"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"154.74","1":"154.74"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"147.02","1":"147.02"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"144.54","1":"144.54"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"147.35","1":"147.35"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"146.51","1":"146.51"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"142.94","1":"142.94"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"136.48","1":"136.48"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"136.36","1":"136.36"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"138.44","1":"138.44"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"138.77","1":"138.77"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"142.08","1":"142.08"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"142.02","1":"142.02"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"140.66","1":"140.66"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"142.76","1":"142.76"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"145.92","1":"145.92"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"142.51","1":"142.51"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"141.31","1":"141.31"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"140.92","1":"140.92"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"140.24","1":"140.24"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"139.67","1":"139.67"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"138.22","1":"138.22"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"134.91","1":"134.91"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"136.42","1":"136.42"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"136.09","1":"136.09"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"135.58","1":"135.58"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"134.79","1":"134.79"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"134.87","1":"134.87"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"134.08","1":"134.08"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"132.58","1":"132.58"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"134.38","1":"134.38"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"136.87","1":"136.87"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"135.48","1":"135.48"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"135.09","1":"135.09"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"130.87","1":"130.87"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"131.77","1":"131.77"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"126.85","1":"126.85"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"124.05","1":"124.05"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"124.30","1":"124.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"118.09","1":"118.09"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"123.17","1":"123.17"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"120.73","1":"120.73"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"117.48","1":"117.48"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"112.74","1":"112.74"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"115.40","1":"115.40"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"121.17","1":"121.17"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"123.36","1":"123.36"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"129.52","1":"129.52"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"133.18","1":"133.18"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"133.72","1":"133.72"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"136.34","1":"136.34"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"141.72","1":"141.72"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"143.19","1":"143.19"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"141.87","1":"141.87"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"143.59","1":"143.59"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"142.85","1":"142.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"141.14","1":"141.14"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"144.78","1":"144.78"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"144.34","1":"144.34"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"137.23","1":"137.23"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"137.48","1":"137.48"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"139.94","1":"139.94"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"142.07","1":"142.07"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"144.62","1":"144.62"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"149.76","1":"149.76"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"157.24","1":"157.24"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"159.32","1":"159.32"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"167.13","1":"167.13"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"166.14","1":"166.14"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"166.33","1":"166.33"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"162.64","1":"162.64"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"159.20","1":"159.20"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"159.74","1":"159.74"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"164.67","1":"164.67"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"162.02","1":"162.02"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"158.11","1":"158.11"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"158.54","1":"158.54"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"151.25","1":"151.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"151.46","1":"151.46"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"150.80","1":"150.80"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"147.76","1":"147.76"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"141.57","1":"141.57"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"139.27","1":"139.27"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"141.43","1":"141.43"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"140.07","1":"140.07"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"140.25","1":"140.25"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"141.12","1":"141.12"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"143.20","1":"143.20"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"138.84","1":"138.84"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"136.85","1":"136.85"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"141.71","1":"141.71"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"143.71","1":"143.71"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"149.51","1":"149.51"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"153.09","1":"153.09"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"152.03","1":"152.03"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"155.78","1":"155.78"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"154.34","1":"154.34"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"150.91","1":"150.91"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"146.65","1":"146.65"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"152.97","1":"152.97"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"153.37","1":"153.37"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"152.49","1":"152.49"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"152.65","1":"152.65"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"150.59","1":"150.59"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"151.33","1":"151.33"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"153.11","1":"153.11"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"151.60","1":"151.60"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"156.26","1":"156.26"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"157.35","1":"157.35"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"157.90","1":"157.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"160.75","1":"160.75"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"163.84","1":"163.84"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"163.11","1":"163.11"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"171.19","1":"171.19"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"171.58","1":"171.58"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"165.45","1":"165.45"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"167.80","1":"167.80"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"167.41","1":"167.41"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"167.09","1":"167.09"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"166.72","1":"166.72"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"164.68","1":"164.68"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"165.01","1":"165.01"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"159.63","1":"159.63"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"155.19","1":"155.19"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"156.42","1":"156.42"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"152.20","1":"152.20"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"149.14","1":"149.14"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"146.25","1":"146.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"145.74","1":"145.74"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"145.45","1":"145.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"142.21","1":"142.21"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"142.85","1":"142.85"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"140.82","1":"140.82"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"145.23","1":"145.23"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"144.04","1":"144.04"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"143.59","1":"143.59"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"142.77","1":"142.77"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"141.24","1":"141.24"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"137.42","1":"137.42"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"135.49","1":"135.49"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"138.64","1":"138.64"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"137.53","1":"137.53"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"130.66","1":"130.66"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"131.52","1":"131.52"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"130.03","1":"130.03"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"127.31","1":"127.31"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"126.32","1":"126.32"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"127.45","1":"127.45"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"131.39","1":"131.39"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"130.09","1":"130.09"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"127.45","1":"127.45"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"125.65","1":"125.65"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"123.83","1":"123.83"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"127.35","1":"127.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"126.69","1":"126.69"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"126.46","1":"126.46"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"125.88","1":"125.88"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"127.29","1":"127.29"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"131.87","1":"131.87"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"129.81","1":"129.81"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"131.30","1":"131.30"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"125.61","1":"125.61"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"119.44","1":"119.44"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"117.78","1":"117.78"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"120.33","1":"120.33"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"121.29","1":"121.29"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"118.34","1":"118.34"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"116.04","1":"116.04"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"113.08","1":"113.08"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"109.33","1":"109.33"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"110.76","1":"110.76"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"114.29","1":"114.29"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"116.20","1":"116.20"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"114.49","1":"114.49"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"112.16","1":"112.16"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"112.63","1":"112.63"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"108.26","1":"108.26"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"108.62","1":"108.62"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"103.19","1":"103.19"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"100.96","1":"100.96"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"98.41","1":"98.41"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"97.45","1":"97.45"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"96.25","1":"96.25"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"91.54","1":"91.54"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"96.03","1":"96.03"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"100.79","1":"100.79"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"105.82","1":"105.82"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"102.83","1":"102.83"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"99.11","1":"99.11"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"104.04","1":"104.04"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"109.23","1":"109.23"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"114.69","1":"114.69"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"120.42","1":"120.42"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"115.09","1":"115.09"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"119.72","1":"119.72"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"118.14","1":"118.14"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"117.61","1":"117.61"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"120.92","1":"120.92"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"125.31","1":"125.31"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"123.11","1":"123.11"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"126.74","1":"126.74"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"124.33","1":"124.33"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"118.32","1":"118.32"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"117.42","1":"117.42"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"112.15","1":"112.15"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"117.75","1":"117.75"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"120.64","1":"120.64"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"119.78","1":"119.78"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"119.65","1":"119.65"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"118.73","1":"118.73"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"116.45","1":"116.45"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"115.96","1":"115.96"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"112.76","1":"112.76"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"111.71","1":"111.71"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"113.96","1":"113.96"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"112.53","1":"112.53"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"107.09","1":"107.09"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"102.26","1":"102.26"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"103.05","1":"103.05"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"103.77","1":"103.77"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"99.86","1":"99.86"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"103.74","1":"103.74"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"104.63","1":"104.63"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"100.34","1":"100.34"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"105.35","1":"105.35"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"107.07","1":"107.07"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"101.92","1":"101.92"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"103.27","1":"103.27"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"103.30","1":"103.30"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"103.26","1":"103.26"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"102.41","1":"102.41"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"100.62","1":"100.62"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"98.10","1":"98.10"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"97.47","1":"97.47"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"93.52","1":"93.52"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"90.46","1":"90.46"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"85.97","1":"85.97"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"81.93","1":"81.93"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"86.02","1":"86.02"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"85.41","1":"85.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"81.45","1":"81.45"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"82.09","1":"82.09"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"82.25","1":"82.25"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"81.90","1":"81.90"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"84.20","1":"84.20"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"88.41","1":"88.41"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"87.86","1":"87.86"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"83.66","1":"83.66"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"87.84","1":"87.84"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"90.43","1":"90.43"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"94.87","1":"94.87"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"99.61","1":"99.61"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"104.59","1":"104.59"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"105.57","1":"105.57"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"106.28","1":"106.28"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"111.07","1":"111.07"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"105.52","1":"105.52"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"100.47","1":"100.47"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"105.49","1":"105.49"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"106.13","1":"106.13"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"108.51","1":"108.51"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"105.58","1":"105.58"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"105.55","1":"105.55"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"110.20","1":"110.20"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"110.84","1":"110.84"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"110.61","1":"110.61"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"107.52","1":"107.52"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"106.01","1":"106.01"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"101.15","1":"101.15"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"104.68","1":"104.68"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"103.81","1":"103.81"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"102.14","1":"102.14"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"101.33","1":"101.33"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"102.04","1":"102.04"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"97.19","1":"97.19"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"92.34","1":"92.34"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"89.79","1":"89.79"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"87.74","1":"87.74"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"85.48","1":"85.48"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"89.72","1":"89.72"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"89.78","1":"89.78"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"89.22","1":"89.22"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"87.66","1":"87.66"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"87.67","1":"87.67"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"88.54","1":"88.54"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"87.57","1":"87.57"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"87.91","1":"87.91"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"87.67","1":"87.67"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"88.39","1":"88.39"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"88.15","1":"88.15"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"87.93","1":"87.93"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"87.85","1":"87.85"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"86.07","1":"86.07"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"81.77","1":"81.77"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"80.15","1":"80.15"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"83.98","1":"83.98"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"82.67","1":"82.67"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"82.31","1":"82.31"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"82.20","1":"82.20"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"85.15","1":"85.15"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"86.61","1":"86.61"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"85.73","1":"85.73"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"84.81","1":"84.81"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"83.89","1":"83.89"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"85.97","1":"85.97"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"84.78","1":"84.78"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"82.72","1":"82.72"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"82.78","1":"82.78"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"82.11","1":"82.11"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"79.74","1":"79.74"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"81.90","1":"81.90"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"82.29","1":"82.29"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"84.20","1":"84.20"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"83.32","1":"83.32"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"84.36","1":"84.36"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"84.52","1":"84.52"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"83.99","1":"83.99"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"85.70","1":"85.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"87.20","1":"87.20"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"91.56","1":"91.56"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"93.68","1":"93.68"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"92.44","1":"92.44"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"92.94","1":"92.94"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"91.57","1":"91.57"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"96.10","1":"96.10"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"100.82","1":"100.82"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"96.23","1":"96.23"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"97.60","1":"97.60"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"93.44","1":"93.44"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"93.95","1":"93.95"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"94.65","1":"94.65"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"94.14","1":"94.14"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"94.96","1":"94.96"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"92.77","1":"92.77"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"89.22","1":"89.22"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"89.35","1":"89.35"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"92.27","1":"92.27"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"92.39","1":"92.39"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"91.77","1":"91.77"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"91.10","1":"91.10"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"91.48","1":"91.48"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"90.95","1":"90.95"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"89.67","1":"89.67"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"90.00","1":"90.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"91.39","1":"91.39"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"90.82","1":"90.82"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"89.00","1":"89.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"84.77","1":"84.77"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"87.84","1":"87.84"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"85.70","1":"85.70"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"85.88","1":"85.88"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"85.31","1":"85.31"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"85.36","1":"85.36"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"82.35","1":"82.35"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"83.09","1":"83.09"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"87.24","1":"87.24"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"84.30","1":"84.30"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"85.41","1":"85.41"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"83.89","1":"83.89"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"83.25","1":"83.25"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"84.56","1":"84.56"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"83.03","1":"83.03"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"83.03","1":"83.03"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"78.88","1":"78.88"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"78.51","1":"78.51"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"74.59","1":"74.59"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"71.79","1":"71.79"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"75.37","1":"75.37"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"76.41","1":"76.41"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"76.04","1":"76.04"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"74.86","1":"74.86"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"73.24","1":"73.24"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"73.79","1":"73.79"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"72.75","1":"72.75"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"70.70","1":"70.70"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"70.29","1":"70.29"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"71.16","1":"71.16"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"74.71","1":"74.71"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"74.74","1":"74.74"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"73.27","1":"73.27"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"72.92","1":"72.92"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"72.00","1":"72.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"70.07","1":"70.07"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"68.62","1":"68.62"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"68.02","1":"68.02"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"69.98","1":"69.98"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"68.01","1":"68.01"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"64.61","1":"64.61"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"61.38","1":"61.38"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"59.20","1":"59.20"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"56.24","1":"56.24"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"53.43","1":"53.43"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"53.83","1":"53.83"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"55.48","1":"55.48"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"58.25","1":"58.25"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"61.16","1":"61.16"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"62.04","1":"62.04"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"62.05","1":"62.05"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"59.00","1":"59.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"61.95","1":"61.95"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"60.24","1":"60.24"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"57.48","1":"57.48"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"54.61","1":"54.61"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"53.38","1":"53.38"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"55.60","1":"55.60"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"58.07","1":"58.07"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"60.97","1":"60.97"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"61.47","1":"61.47"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"58.99","1":"58.99"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"58.90","1":"58.90"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"61.31","1":"61.31"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"60.48","1":"60.48"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"57.46","1":"57.46"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"56.91","1":"56.91"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"55.43","1":"55.43"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"55.13","1":"55.13"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"56.54","1":"56.54"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"55.65","1":"55.65"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"57.26","1":"57.26"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"60.12","1":"60.12"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"57.26","1":"57.26"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"55.19","1":"55.19"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"53.01","1":"53.01"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"52.01","1":"52.01"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"52.18","1":"52.18"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"52.49","1":"52.49"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"50.14","1":"50.14"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"47.64","1":"47.64"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"46.94","1":"46.94"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"46.50","1":"46.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"44.22","1":"44.22"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"44.94","1":"44.94"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"44.12","1":"44.12"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"46.29","1":"46.29"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"47.82","1":"47.82"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"46.76","1":"46.76"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"44.43","1":"44.43"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"42.31","1":"42.31"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"42.66","1":"42.66"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"44.30","1":"44.30"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"43.84","1":"43.84"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"43.72","1":"43.72"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"43.33","1":"43.33"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"43.86","1":"43.86"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"43.77","1":"43.77"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"44.06","1":"44.06"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"46.09","1":"46.09"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"46.22","1":"46.22"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"48.31","1":"48.31"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"48.51","1":"48.51"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"50.59","1":"50.59"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"53.11","1":"53.11"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"54.31","1":"54.31"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"51.60","1":"51.60"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"53.98","1":"53.98"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"53.56","1":"53.56"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"51.03","1":"51.03"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"48.53","1":"48.53"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"48.77","1":"48.77"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"46.90","1":"46.90"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"49.24","1":"49.24"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"47.46","1":"47.46"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"46.90","1":"46.90"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"45.48","1":"45.48"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"47.69","1":"47.69"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"47.81","1":"47.81"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"47.13","1":"47.13"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"47.98","1":"47.98"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"47.56","1":"47.56"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"48.62","1":"48.62"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"47.12","1":"47.12"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"44.85","1":"44.85"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"44.45","1":"44.45"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"44.29","1":"44.29"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"45.34","1":"45.34"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"47.51","1":"47.51"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"48.34","1":"48.34"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"50.75","1":"50.75"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"53.28","1":"53.28"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"55.94","1":"55.94"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"57.90","1":"57.90"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"60.44","1":"60.44"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"60.22","1":"60.22"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"57.34","1":"57.34"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"58.04","1":"58.04"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"58.26","1":"58.26"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"57.12","1":"57.12"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"57.72","1":"57.72"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"57.59","1":"57.59"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"56.45","1":"56.45"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"56.61","1":"56.61"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"53.78","1":"53.78"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"52.45","1":"52.45"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"51.57","1":"51.57"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"51.70","1":"51.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"52.86","1":"52.86"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"55.50","1":"55.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"56.63","1":"56.63"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"56.70","1":"56.70"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"59.53","1":"59.53"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"62.39","1":"62.39"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"65.50","1":"65.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"66.98","1":"66.98"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"68.61","1":"68.61"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"65.47","1":"65.47"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"63.42","1":"63.42"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"66.59","1":"66.59"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"69.00","1":"69.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"67.89","1":"67.89"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"70.37","1":"70.37"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"70.97","1":"70.97"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"72.60","1":"72.60"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"72.34","1":"72.34"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"70.84","1":"70.84"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"67.30","1":"67.30"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"70.46","1":"70.46"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"72.36","1":"72.36"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"69.86","1":"69.86"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"70.45","1":"70.45"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"72.64","1":"72.64"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"73.04","1":"73.04"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"75.93","1":"75.93"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"73.18","1":"73.18"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"76.76","1":"76.76"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"79.81","1":"79.81"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"77.87","1":"77.87"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"75.61","1":"75.61"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"77.16","1":"77.16"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"76.14","1":"76.14"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"75.19","1":"75.19"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"75.51","1":"75.51"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"77.59","1":"77.59"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"76.58","1":"76.58"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"77.45","1":"77.45"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"74.37","1":"74.37"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"73.18","1":"73.18"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"73.83","1":"73.83"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"73.99","1":"73.99"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"75.27","1":"75.27"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"73.86","1":"73.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"74.06","1":"74.06"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"74.27","1":"74.27"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"75.23","1":"75.23"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"78.39","1":"78.39"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"77.63","1":"77.63"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"73.75","1":"73.75"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"75.23","1":"75.23"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"72.06","1":"72.06"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"75.66","1":"75.66"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"76.67","1":"76.67"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"76.69","1":"76.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"75.45","1":"75.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"76.86","1":"76.86"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"78.43","1":"78.43"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"78.35","1":"78.35"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"76.14","1":"76.14"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"75.82","1":"75.82"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"76.60","1":"76.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"76.69","1":"76.69"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"77.57","1":"77.57"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"78.15","1":"78.15"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"78.46","1":"78.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"76.32","1":"76.32"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"76.43","1":"76.43"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"74.66","1":"74.66"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"71.15","1":"71.15"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"71.53","1":"71.53"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"70.56","1":"70.56"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"66.47","1":"66.47"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"62.65","1":"62.65"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"64.55","1":"64.55"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"66.61","1":"66.61"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"69.62","1":"69.62"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"68.11","1":"68.11"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"66.59","1":"66.59"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"66.52","1":"66.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"69.46","1":"69.46"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"68.29","1":"68.29"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"68.54","1":"68.54"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"65.17","1":"65.17"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"65.98","1":"65.98"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"65.79","1":"65.79"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"67.86","1":"67.86"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"69.20","1":"69.20"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"74.04","1":"74.04"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"75.68","1":"75.68"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"76.38","1":"76.38"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"80.67","1":"80.67"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"79.95","1":"79.95"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"85.54","1":"85.54"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"87.90","1":"87.90"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"85.92","1":"85.92"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"80.63","1":"80.63"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"81.36","1":"81.36"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"75.26","1":"75.26"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"76.49","1":"76.49"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"70.76","1":"70.76"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"65.46","1":"65.46"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"63.07","1":"63.07"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"58.34","1":"58.34"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"54.02","1":"54.02"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"50.05","1":"50.05"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"53.49","1":"53.49"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"57.12","1":"57.12"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"59.25","1":"59.25"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"58.73","1":"58.73"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"63.13","1":"63.13"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"67.82","1":"67.82"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"64.69","1":"64.69"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"69.28","1":"69.28"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"69.25","1":"69.25"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"74.44","1":"74.44"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"76.04","1":"76.04"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"70.72","1":"70.72"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"72.89","1":"72.89"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"74.16","1":"74.16"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"73.87","1":"73.87"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"79.41","1":"79.41"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"85.36","1":"85.36"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"86.21","1":"86.21"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"87.70","1":"87.70"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"83.03","1":"83.03"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"82.71","1":"82.71"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"81.22","1":"81.22"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"84.59","1":"84.59"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"84.98","1":"84.98"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"86.65","1":"86.65"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"84.02","1":"84.02"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"82.34","1":"82.34"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"80.81","1":"80.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"78.72","1":"78.72"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"79.35","1":"79.35"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"78.71","1":"78.71"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"84.15","1":"84.15"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"83.95","1":"83.95"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"83.17","1":"83.17"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"84.68","1":"84.68"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"83.45","1":"83.45"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"82.60","1":"82.60"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"83.38","1":"83.38"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"81.11","1":"81.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"82.03","1":"82.03"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"82.57","1":"82.57"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"81.01","1":"81.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"81.76","1":"81.76"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"81.21","1":"81.21"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"80.76","1":"80.76"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"81.83","1":"81.83"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"83.37","1":"83.37"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"83.18","1":"83.18"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"82.49","1":"82.49"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"83.66","1":"83.66"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"83.75","1":"83.75"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"80.10","1":"80.10"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"80.84","1":"80.84"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"78.54","1":"78.54"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"78.71","1":"78.71"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"78.20","1":"78.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"78.69","1":"78.69"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"79.94","1":"79.94"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"78.91","1":"78.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"78.89","1":"78.89"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"84.27","1":"84.27"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"85.65","1":"85.65"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"85.33","1":"85.33"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"91.39","1":"91.39"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"90.90","1":"90.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"90.45","1":"90.45"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"92.18","1":"92.18"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"93.04","1":"93.04"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"95.31","1":"95.31"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"95.63","1":"95.63"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"95.97","1":"95.97"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"102.99","1":"102.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"101.33","1":"101.33"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"102.75","1":"102.75"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"105.48","1":"105.48"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"104.98","1":"104.98"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"105.42","1":"105.42"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"102.41","1":"102.41"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"102.62","1":"102.62"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"99.69","1":"99.69"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.22","1":"98.22"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"101.56","1":"101.56"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"102.87","1":"102.87"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"102.67","1":"102.67"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"104.10","1":"104.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"106.27","1":"106.27"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"102.09","1":"102.09"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"107.77","1":"107.77"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"107.37","1":"107.37"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"106.17","1":"106.17"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"104.63","1":"104.63"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"106.14","1":"106.14"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"105.72","1":"105.72"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"105.23","1":"105.23"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"105.72","1":"105.72"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"111.93","1":"111.93"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"110.08","1":"110.08"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"107.42","1":"107.42"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"106.55","1":"106.55"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"107.97","1":"107.97"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"109.79","1":"109.79"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"109.39","1":"109.39"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"110.13","1":"110.13"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"109.10","1":"109.10"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"111.80","1":"111.80"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"115.15","1":"115.15"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.47","1":"116.47"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"117.63","1":"117.63"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"116.32","1":"116.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"116.20","1":"116.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"113.79","1":"113.79"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"113.10","1":"113.10"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"115.00","1":"115.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"113.31","1":"113.31"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"110.16","1":"110.16"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"111.05","1":"111.05"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"111.98","1":"111.98"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"112.97","1":"112.97"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"112.03","1":"112.03"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"111.03","1":"111.03"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"112.10","1":"112.10"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"113.22","1":"113.22"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"112.96","1":"112.96"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"109.68","1":"109.68"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"104.31","1":"104.31"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"105.00","1":"105.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"103.11","1":"103.11"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"108.17","1":"108.17"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"106.77","1":"106.77"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"104.76","1":"104.76"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"106.19","1":"106.19"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"111.08","1":"111.08"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"110.08","1":"110.08"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"109.58","1":"109.58"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"106.99","1":"106.99"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"106.61","1":"106.61"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"107.86","1":"107.86"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"106.01","1":"106.01"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"108.01","1":"108.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"108.03","1":"108.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"110.94","1":"110.94"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"110.47","1":"110.47"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"110.72","1":"110.72"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"112.32","1":"112.32"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"116.07","1":"116.07"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"113.34","1":"113.34"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"112.14","1":"112.14"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"107.94","1":"107.94"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"109.00","1":"109.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"112.44","1":"112.44"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"110.53","1":"110.53"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"111.40","1":"111.40"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"110.02","1":"110.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"109.26","1":"109.26"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"109.16","1":"109.16"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"107.84","1":"107.84"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"105.53","1":"105.53"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"107.10","1":"107.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"106.16","1":"106.16"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"106.37","1":"106.37"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"105.70","1":"105.70"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"105.03","1":"105.03"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"103.67","1":"103.67"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"102.97","1":"102.97"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"102.04","1":"102.04"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"101.07","1":"101.07"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"105.70","1":"105.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"103.83","1":"103.83"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"105.01","1":"105.01"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"106.13","1":"106.13"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"106.74","1":"106.74"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"106.99","1":"106.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"106.09","1":"106.09"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"105.75","1":"105.75"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"107.35","1":"107.35"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"108.11","1":"108.11"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"108.41","1":"108.41"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"108.40","1":"108.40"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"110.97","1":"110.97"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"111.59","1":"111.59"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"109.27","1":"109.27"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"110.35","1":"110.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"109.19","1":"109.19"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"108.90","1":"108.90"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"108.74","1":"108.74"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"110.50","1":"110.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"113.88","1":"113.88"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"113.65","1":"113.65"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"112.67","1":"112.67"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"112.82","1":"112.82"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"114.58","1":"114.58"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"114.86","1":"114.86"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"110.66","1":"110.66"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"111.63","1":"111.63"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"112.88","1":"112.88"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"112.38","1":"112.38"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"113.12","1":"113.12"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"112.22","1":"112.22"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"112.34","1":"112.34"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"114.02","1":"114.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"113.12","1":"113.12"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.33","1":"111.33"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.97","1":"110.97"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"110.67","1":"110.67"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"110.13","1":"110.13"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"110.58","1":"110.58"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"112.44","1":"112.44"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"113.81","1":"113.81"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"113.83","1":"113.83"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"115.28","1":"115.28"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"120.49","1":"120.49"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"118.41","1":"118.41"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"117.32","1":"117.32"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"121.16","1":"121.16"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"118.62","1":"118.62"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"116.94","1":"116.94"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"116.34","1":"116.34"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"120.50","1":"120.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"126.70","1":"126.70"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"131.10","1":"131.10"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"137.76","1":"137.76"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"141.48","1":"141.48"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"137.96","1":"137.96"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"134.58","1":"134.58"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"135.82","1":"135.82"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"134.28","1":"134.28"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"133.03","1":"133.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"132.23","1":"132.23"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"135.63","1":"135.63"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"136.19","1":"136.19"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"135.22","1":"135.22"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"135.23","1":"135.23"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"137.07","1":"137.07"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"132.02","1":"132.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"134.30","1":"134.30"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"127.18","1":"127.18"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"117.88","1":"117.88"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"115.93","1":"115.93"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"115.14","1":"115.14"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"122.98","1":"122.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"127.57","1":"127.57"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"124.84","1":"124.84"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"126.88","1":"126.88"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"124.25","1":"124.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"125.27","1":"125.27"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"124.20","1":"124.20"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"124.93","1":"124.93"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"126.44","1":"126.44"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"123.89","1":"123.89"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"119.23","1":"119.23"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"120.83","1":"120.83"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"120.51","1":"120.51"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"117.71","1":"117.71"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"117.52","1":"117.52"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"115.43","1":"115.43"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"120.05","1":"120.05"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"119.86","1":"119.86"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"124.50","1":"124.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"126.40","1":"126.40"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"124.26","1":"124.26"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"124.56","1":"124.56"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"124.89","1":"124.89"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"123.82","1":"123.82"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"122.51","1":"122.51"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"122.11","1":"122.11"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"121.93","1":"121.93"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"120.28","1":"120.28"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"116.51","1":"116.51"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"115.80","1":"115.80"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"118.44","1":"118.44"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"116.03","1":"116.03"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"115.44","1":"115.44"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"114.23","1":"114.23"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"110.63","1":"110.63"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"110.12","1":"110.12"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"109.45","1":"109.45"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"110.57","1":"110.57"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"111.07","1":"111.07"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"115.50","1":"115.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"115.15","1":"115.15"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"111.70","1":"111.70"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"112.56","1":"112.56"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"113.80","1":"113.80"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"116.28","1":"116.28"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"120.43","1":"120.43"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"123.40","1":"123.40"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"123.11","1":"123.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"121.52","1":"121.52"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"130.42","1":"130.42"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"131.11","1":"131.11"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"129.55","1":"129.55"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"129.42","1":"129.42"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"129.97","1":"129.97"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"130.33","1":"130.33"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"130.80","1":"130.80"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"129.20","1":"129.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"128.53","1":"128.53"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"126.09","1":"126.09"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"128.86","1":"128.86"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"130.58","1":"130.58"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"127.84","1":"127.84"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"125.59","1":"125.59"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"127.28","1":"127.28"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"125.37","1":"125.37"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"124.91","1":"124.91"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"123.94","1":"123.94"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"123.33","1":"123.33"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"121.10","1":"121.10"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"117.85","1":"117.85"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"117.16","1":"117.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"117.92","1":"117.92"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"120.39","1":"120.39"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"118.21","1":"118.21"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"115.42","1":"115.42"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"116.22","1":"116.22"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"115.69","1":"115.69"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"118.63","1":"118.63"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"116.54","1":"116.54"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"114.87","1":"114.87"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"115.10","1":"115.10"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"114.74","1":"114.74"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"114.63","1":"114.63"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"115.29","1":"115.29"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"115.33","1":"115.33"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"113.77","1":"113.77"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"112.11","1":"112.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"111.54","1":"111.54"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"110.50","1":"110.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"109.91","1":"109.91"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"108.63","1":"108.63"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"110.04","1":"110.04"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"112.97","1":"112.97"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"111.30","1":"111.30"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"110.85","1":"110.85"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"109.64","1":"109.64"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"106.80","1":"106.80"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"106.41","1":"106.41"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"107.13","1":"107.13"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"106.41","1":"106.41"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"105.18","1":"105.18"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"103.60","1":"103.60"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"105.23","1":"105.23"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"112.87","1":"112.87"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"113.99","1":"113.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"111.41","1":"111.41"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"108.56","1":"108.56"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"105.15","1":"105.15"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"105.93","1":"105.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"107.22","1":"107.22"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"106.94","1":"106.94"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"106.03","1":"106.03"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"103.22","1":"103.22"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"102.89","1":"102.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"102.74","1":"102.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"100.62","1":"100.62"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"98.78","1":"98.78"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"99.04","1":"99.04"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"101.60","1":"101.60"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"100.66","1":"100.66"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"96.92","1":"96.92"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"94.05","1":"94.05"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"93.60","1":"93.60"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"93.81","1":"93.81"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"93.58","1":"93.58"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"90.28","1":"90.28"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"89.00","1":"89.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"87.74","1":"87.74"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"85.97","1":"85.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"85.96","1":"85.96"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"86.15","1":"86.15"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"83.38","1":"83.38"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"88.42","1":"88.42"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"86.62","1":"86.62"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"86.39","1":"86.39"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"81.92","1":"81.92"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"80.57","1":"80.57"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"85.80","1":"85.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"78.32","1":"78.32"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"81.80","1":"81.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"81.41","1":"81.41"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"78.96","1":"78.96"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"83.50","1":"83.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"81.60","1":"81.60"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"81.87","1":"81.87"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"81.00","1":"81.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"80.25","1":"80.25"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"82.99","1":"82.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"84.77","1":"84.77"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"87.97","1":"87.97"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"92.99","1":"92.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"95.83","1":"95.83"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"95.30","1":"95.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"93.53","1":"93.53"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"95.85","1":"95.85"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"93.56","1":"93.56"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"90.30","1":"90.30"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"91.58","1":"91.58"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"89.50","1":"89.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"86.09","1":"86.09"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"85.35","1":"85.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"89.95","1":"89.95"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"86.34","1":"86.34"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"86.62","1":"86.62"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"87.99","1":"87.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"83.91","1":"83.91"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"79.75","1":"79.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"78.90","1":"78.90"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"77.45","1":"77.45"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"75.92","1":"75.92"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"80.40","1":"80.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"80.67","1":"80.67"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"84.03","1":"84.03"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"77.73","1":"77.73"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"73.32","1":"73.32"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"73.78","1":"73.78"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"75.40","1":"75.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"73.50","1":"73.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"69.94","1":"69.94"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"69.83","1":"69.83"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"68.42","1":"68.42"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"71.11","1":"71.11"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"76.42","1":"76.42"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"74.66","1":"74.66"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"75.76","1":"75.76"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"78.10","1":"78.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"77.25","1":"77.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"76.92","1":"76.92"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"77.17","1":"77.17"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"76.73","1":"76.73"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"77.53","1":"77.53"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"79.03","1":"79.03"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"79.45","1":"79.45"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"82.04","1":"82.04"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"82.94","1":"82.94"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"83.80","1":"83.80"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"84.89","1":"84.89"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"83.65","1":"83.65"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"81.03","1":"81.03"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"82.25","1":"82.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"81.69","1":"81.69"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"81.07","1":"81.07"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"79.99","1":"79.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"79.50","1":"79.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"78.62","1":"78.62"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"75.46","1":"75.46"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"76.99","1":"76.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"77.20","1":"77.20"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"76.20","1":"76.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"77.35","1":"77.35"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"76.90","1":"76.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"76.38","1":"76.38"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"75.98","1":"75.98"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"76.92","1":"76.92"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"77.74","1":"77.74"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"79.91","1":"79.91"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"80.06","1":"80.06"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"79.70","1":"79.70"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"77.93","1":"77.93"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"78.00","1":"78.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"78.49","1":"78.49"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"77.41","1":"77.41"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"76.58","1":"76.58"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"76.04","1":"76.04"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"76.70","1":"76.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"75.89","1":"75.89"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"75.38","1":"75.38"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"75.50","1":"75.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"75.20","1":"75.20"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"74.74","1":"74.74"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"76.25","1":"76.25"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"71.86","1":"71.86"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"71.56","1":"71.56"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"71.75","1":"71.75"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"71.00","1":"71.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"69.99","1":"69.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"68.11","1":"68.11"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"68.32","1":"68.32"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"63.73","1":"63.73"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"63.33","1":"63.33"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"63.70","1":"63.70"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"69.04","1":"69.04"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"67.12","1":"67.12"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"66.30","1":"66.30"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"67.12","1":"67.12"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"70.97","1":"70.97"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"70.44","1":"70.44"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"66.58","1":"66.58"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"66.34","1":"66.34"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"65.60","1":"65.60"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"66.50","1":"66.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"70.18","1":"70.18"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"72.89","1":"72.89"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"74.19","1":"74.19"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"75.65","1":"75.65"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"75.75","1":"75.75"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"70.07","1":"70.07"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"67.82","1":"67.82"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"68.20","1":"68.20"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"66.75","1":"66.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"66.92","1":"66.92"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"72.20","1":"72.20"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"74.25","1":"74.25"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"72.51","1":"72.51"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"74.07","1":"74.07"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"72.95","1":"72.95"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"72.31","1":"72.31"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"71.05","1":"71.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"69.51","1":"69.51"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"68.86","1":"68.86"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"69.48","1":"69.48"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"68.31","1":"68.31"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"67.05","1":"67.05"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"63.97","1":"63.97"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"59.81","1":"59.81"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"59.80","1":"59.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"57.17","1":"57.17"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"59.16","1":"59.16"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"59.43","1":"59.43"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"57.06","1":"57.06"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"57.55","1":"57.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"59.18","1":"59.18"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"58.58","1":"58.58"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"58.93","1":"58.93"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"57.85","1":"57.85"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"56.86","1":"56.86"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"58.31","1":"58.31"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"59.89","1":"59.89"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"61.00","1":"61.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"61.91","1":"61.91"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"61.65","1":"61.65"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"59.31","1":"59.31"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"55.58","1":"55.58"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"57.25","1":"57.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"56.40","1":"56.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"56.13","1":"56.13"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"56.07","1":"56.07"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"56.25","1":"56.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"54.40","1":"54.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"56.30","1":"56.30"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"57.85","1":"57.85"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"59.38","1":"59.38"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"59.96","1":"59.96"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"59.01","1":"59.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"60.62","1":"60.62"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"60.13","1":"60.13"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"60.66","1":"60.66"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"56.25","1":"56.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"59.65","1":"59.65"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"61.42","1":"61.42"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"61.03","1":"61.03"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"61.79","1":"61.79"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"61.16","1":"61.16"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"58.62","1":"58.62"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"57.94","1":"57.94"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"57.58","1":"57.58"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"57.69","1":"57.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"58.24","1":"58.24"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"60.25","1":"60.25"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"58.74","1":"58.74"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"56.15","1":"56.15"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"54.30","1":"54.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"54.75","1":"54.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"53.89","1":"53.89"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"55.70","1":"55.70"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"54.70","1":"54.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.09","1":"54.09"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"53.10","1":"53.10"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"53.30","1":"53.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"52.48","1":"52.48"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"52.79","1":"52.79"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"53.05","1":"53.05"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"56.67","1":"56.67"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"57.88","1":"57.88"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"60.40","1":"60.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"59.96","1":"59.96"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"59.51","1":"59.51"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"60.80","1":"60.80"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"63.48","1":"63.48"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"62.85","1":"62.85"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"64.14","1":"64.14"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"63.14","1":"63.14"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"61.53","1":"61.53"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"61.82","1":"61.82"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"61.70","1":"61.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"60.55","1":"60.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"60.46","1":"60.46"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"59.13","1":"59.13"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"60.11","1":"60.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"61.83","1":"61.83"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"61.70","1":"61.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"60.08","1":"60.08"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"58.76","1":"58.76"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"58.45","1":"58.45"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"60.82","1":"60.82"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"60.69","1":"60.69"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"60.29","1":"60.29"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"60.93","1":"60.93"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"60.61","1":"60.61"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"60.34","1":"60.34"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"59.30","1":"59.30"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"58.99","1":"58.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"59.00","1":"59.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"58.40","1":"58.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"57.77","1":"57.77"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"58.69","1":"58.69"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"60.97","1":"60.97"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"61.22","1":"61.22"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"60.84","1":"60.84"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"60.68","1":"60.68"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"60.62","1":"60.62"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"60.38","1":"60.38"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"62.29","1":"62.29"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"62.05","1":"62.05"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"61.53","1":"61.53"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"62.25","1":"62.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"61.34","1":"61.34"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"60.87","1":"60.87"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"59.86","1":"59.86"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"59.95","1":"59.95"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"58.51","1":"58.51"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"58.30","1":"58.30"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"59.08","1":"59.08"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"58.97","1":"58.97"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"58.63","1":"58.63"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"58.63","1":"58.63"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"56.94","1":"56.94"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"53.17","1":"53.17"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"53.50","1":"53.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.88","1":"51.88"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"52.15","1":"52.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"54.42","1":"54.42"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"54.30","1":"54.30"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"54.81","1":"54.81"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"53.93","1":"53.93"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"53.91","1":"53.91"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"55.25","1":"55.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"55.88","1":"55.88"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"55.81","1":"55.81"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"55.23","1":"55.23"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"55.30","1":"55.30"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"54.80","1":"54.80"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"54.70","1":"54.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"55.10","1":"55.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"54.75","1":"54.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"55.02","1":"55.02"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"54.71","1":"54.71"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"55.01","1":"55.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"53.83","1":"53.83"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"50.70","1":"50.70"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"50.85","1":"50.85"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"51.00","1":"51.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"50.06","1":"50.06"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"49.07","1":"49.07"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"49.15","1":"49.15"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"49.01","1":"49.01"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"48.60","1":"48.60"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"48.50","1":"48.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"49.48","1":"49.48"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"49.63","1":"49.63"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"50.15","1":"50.15"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"49.03","1":"49.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"49.53","1":"49.53"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"49.94","1":"49.94"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"48.84","1":"48.84"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"48.14","1":"48.14"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"48.12","1":"48.12"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"47.30","1":"47.30"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"49.09","1":"49.09"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"48.50","1":"48.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"49.33","1":"49.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"51.06","1":"51.06"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"51.64","1":"51.64"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"50.37","1":"50.37"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"48.68","1":"48.68"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"47.24","1":"47.24"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"47.55","1":"47.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"47.59","1":"47.59"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"47.08","1":"47.08"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"47.56","1":"47.56"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"46.46","1":"46.46"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"46.96","1":"46.96"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"45.86","1":"45.86"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"45.05","1":"45.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"42.32","1":"42.32"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"42.12","1":"42.12"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"42.75","1":"42.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"42.31","1":"42.31"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"43.36","1":"43.36"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"42.91","1":"42.91"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"43.98","1":"43.98"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"42.15","1":"42.15"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"40.64","1":"40.64"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"41.34","1":"41.34"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"41.69","1":"41.69"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"41.65","1":"41.65"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"41.06","1":"41.06"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"41.61","1":"41.61"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"41.11","1":"41.11"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"41.04","1":"41.04"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"42.77","1":"42.77"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"41.77","1":"41.77"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"41.58","1":"41.58"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"41.14","1":"41.14"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"41.43","1":"41.43"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"41.08","1":"41.08"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"40.96","1":"40.96"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"40.39","1":"40.39"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"41.08","1":"41.08"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"41.58","1":"41.58"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"40.70","1":"40.70"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"40.60","1":"40.60"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.59","1":"40.59"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"40.05","1":"40.05"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"39.85","1":"39.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"39.41","1":"39.41"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"40.54","1":"40.54"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"41.01","1":"41.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"42.02","1":"42.02"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"41.75","1":"41.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"42.92","1":"42.92"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"43.10","1":"43.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"43.79","1":"43.79"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"43.10","1":"43.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"46.33","1":"46.33"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"46.99","1":"46.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"46.85","1":"46.85"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"45.59","1":"45.59"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"45.36","1":"45.36"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"43.26","1":"43.26"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"42.03","1":"42.03"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"42.09","1":"42.09"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"42.80","1":"42.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"42.60","1":"42.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"42.45","1":"42.45"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"43.91","1":"43.91"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"43.00","1":"43.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"42.70","1":"42.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"43.05","1":"43.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"44.17","1":"44.17"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"44.58","1":"44.58"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"43.68","1":"43.68"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"44.55","1":"44.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"45.03","1":"45.03"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"44.71","1":"44.71"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"44.50","1":"44.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"44.40","1":"44.40"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"44.69","1":"44.69"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"44.67","1":"44.67"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"45.06","1":"45.06"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"44.96","1":"44.96"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"47.10","1":"47.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"47.84","1":"47.84"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"48.11","1":"48.11"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"49.53","1":"49.53"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"47.59","1":"47.59"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"47.00","1":"47.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"46.48","1":"46.48"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"47.02","1":"47.02"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"48.00","1":"48.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"48.12","1":"48.12"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"47.91","1":"47.91"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"47.13","1":"47.13"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"46.04","1":"46.04"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"46.51","1":"46.51"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"46.25","1":"46.25"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"46.30","1":"46.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"46.56","1":"46.56"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"46.81","1":"46.81"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"47.69","1":"47.69"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"49.67","1":"49.67"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"50.80","1":"50.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"50.40","1":"50.40"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"51.03","1":"51.03"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"53.81","1":"53.81"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"53.54","1":"53.54"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"54.20","1":"54.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"53.10","1":"53.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"52.03","1":"52.03"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"52.59","1":"52.59"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"52.07","1":"52.07"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"51.66","1":"51.66"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"51.28","1":"51.28"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"50.80","1":"50.80"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"50.95","1":"50.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"50.04","1":"50.04"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"50.31","1":"50.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"49.69","1":"49.69"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"49.36","1":"49.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"49.31","1":"49.31"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"52.16","1":"52.16"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"51.30","1":"51.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"55.15","1":"55.15"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"54.89","1":"54.89"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"54.92","1":"54.92"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"55.18","1":"55.18"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"55.80","1":"55.80"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"56.08","1":"56.08"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"57.40","1":"57.40"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"57.29","1":"57.29"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"56.12","1":"56.12"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"55.09","1":"55.09"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"54.54","1":"54.54"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"53.38","1":"53.38"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"54.05","1":"54.05"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"54.93","1":"54.93"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"54.51","1":"54.51"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"54.66","1":"54.66"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"55.11","1":"55.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"54.60","1":"54.60"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"55.61","1":"55.61"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"57.81","1":"57.81"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"57.10","1":"57.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"57.95","1":"57.95"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"56.62","1":"56.62"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"55.51","1":"55.51"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"53.23","1":"53.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"54.57","1":"54.57"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"53.30","1":"53.30"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"53.40","1":"53.40"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"52.96","1":"52.96"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"52.03","1":"52.03"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"52.10","1":"52.10"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"51.48","1":"51.48"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"51.47","1":"51.47"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"51.37","1":"51.37"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"50.55","1":"50.55"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"50.56","1":"50.56"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"49.59","1":"49.59"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"48.52","1":"48.52"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"47.23","1":"47.23"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"45.96","1":"45.96"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"42.51","1":"42.51"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"41.74","1":"41.74"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"42.67","1":"42.67"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"43.57","1":"43.57"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"44.00","1":"44.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"42.51","1":"42.51"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"42.66","1":"42.66"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"42.09","1":"42.09"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"41.54","1":"41.54"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"41.58","1":"41.58"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"42.02","1":"42.02"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"45.17","1":"45.17"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"44.52","1":"44.52"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"43.84","1":"43.84"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"43.35","1":"43.35"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"44.63","1":"44.63"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"44.08","1":"44.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"44.34","1":"44.34"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"43.82","1":"43.82"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"43.89","1":"43.89"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"43.42","1":"43.42"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"43.45","1":"43.45"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"43.74","1":"43.74"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"44.02","1":"44.02"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"47.32","1":"47.32"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"47.15","1":"47.15"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"47.27","1":"47.27"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"48.36","1":"48.36"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"48.90","1":"48.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"48.15","1":"48.15"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"50.50","1":"50.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"49.44","1":"49.44"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"49.73","1":"49.73"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"51.30","1":"51.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"51.11","1":"51.11"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"50.86","1":"50.86"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"53.18","1":"53.18"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"53.97","1":"53.97"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"52.85","1":"52.85"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"53.65","1":"53.65"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"53.67","1":"53.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"54.93","1":"54.93"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"58.42","1":"58.42"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"57.31","1":"57.31"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"61.05","1":"61.05"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"60.60","1":"60.60"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"62.24","1":"62.24"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"63.88","1":"63.88"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"66.21","1":"66.21"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"67.82","1":"67.82"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"67.11","1":"67.11"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"67.38","1":"67.38"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"65.79","1":"65.79"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"64.32","1":"64.32"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"64.45","1":"64.45"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"64.45","1":"64.45"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"64.57","1":"64.57"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"63.85","1":"63.85"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"68.64","1":"68.64"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"71.04","1":"71.04"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"73.45","1":"73.45"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"73.20","1":"73.20"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"78.62","1":"78.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"78.06","1":"78.06"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"78.56","1":"78.56"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"80.50","1":"80.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"80.18","1":"80.18"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"80.54","1":"80.54"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"79.66","1":"79.66"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"82.43","1":"82.43"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"79.94","1":"79.94"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"80.30","1":"80.30"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"80.74","1":"80.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"81.07","1":"81.07"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"77.27","1":"77.27"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"74.55","1":"74.55"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"75.24","1":"75.24"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"73.02","1":"73.02"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"67.96","1":"67.96"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"73.06","1":"73.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"75.85","1":"75.85"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"77.40","1":"77.40"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"82.23","1":"82.23"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"82.15","1":"82.15"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"82.50","1":"82.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"81.19","1":"81.19"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"78.39","1":"78.39"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"78.22","1":"78.22"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"76.58","1":"76.58"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"77.47","1":"77.47"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"76.99","1":"76.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"73.88","1":"73.88"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"74.19","1":"74.19"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"72.61","1":"72.61"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"71.73","1":"71.73"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"72.43","1":"72.43"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"72.08","1":"72.08"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"73.70","1":"73.70"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"75.72","1":"75.72"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"75.92","1":"75.92"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"75.18","1":"75.18"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"73.62","1":"73.62"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"70.26","1":"70.26"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"71.18","1":"71.18"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"70.73","1":"70.73"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"72.18","1":"72.18"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"74.08","1":"74.08"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"72.90","1":"72.90"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"70.69","1":"70.69"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"66.61","1":"66.61"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"66.95","1":"66.95"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"65.93","1":"65.93"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"64.55","1":"64.55"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"64.10","1":"64.10"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"64.76","1":"64.76"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"65.52","1":"65.52"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"68.49","1":"68.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"68.61","1":"68.61"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"67.61","1":"67.61"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"67.47","1":"67.47"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"68.72","1":"68.72"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"71.25","1":"71.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"69.53","1":"69.53"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"69.12","1":"69.12"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"69.01","1":"69.01"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"69.93","1":"69.93"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"69.48","1":"69.48"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"70.37","1":"70.37"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"70.93","1":"70.93"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"72.26","1":"72.26"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"68.09","1":"68.09"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"66.10","1":"66.10"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"68.63","1":"68.63"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"68.47","1":"68.47"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"68.54","1":"68.54"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"66.99","1":"66.99"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"65.28","1":"65.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"63.58","1":"63.58"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"64.23","1":"64.23"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"63.60","1":"63.60"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"64.80","1":"64.80"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"65.07","1":"65.07"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"66.28","1":"66.28"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"65.09","1":"65.09"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"64.25","1":"64.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"64.66","1":"64.66"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"69.51","1":"69.51"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"68.68","1":"68.68"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"68.85","1":"68.85"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"70.24","1":"70.24"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"71.55","1":"71.55"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"69.89","1":"69.89"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"70.32","1":"70.32"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"69.78","1":"69.78"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"69.74","1":"69.74"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"71.76","1":"71.76"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"73.96","1":"73.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"78.12","1":"78.12"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"76.84","1":"76.84"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"78.54","1":"78.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"76.81","1":"76.81"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"75.36","1":"75.36"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"77.44","1":"77.44"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"80.83","1":"80.83"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"83.21","1":"83.21"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"82.52","1":"82.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"81.21","1":"81.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"85.24","1":"85.24"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"90.84","1":"90.84"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"90.13","1":"90.13"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"90.31","1":"90.31"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"89.12","1":"89.12"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"88.37","1":"88.37"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"90.30","1":"90.30"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"87.55","1":"87.55"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"86.16","1":"86.16"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"85.08","1":"85.08"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"86.32","1":"86.32"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"87.02","1":"87.02"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"85.70","1":"85.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"83.37","1":"83.37"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"86.83","1":"86.83"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"89.15","1":"89.15"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"89.29","1":"89.29"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"86.03","1":"86.03"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"85.12","1":"85.12"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"84.92","1":"84.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"88.30","1":"88.30"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"88.78","1":"88.78"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"86.89","1":"86.89"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"88.21","1":"88.21"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"95.32","1":"95.32"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"92.73","1":"92.73"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"93.56","1":"93.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"91.13","1":"91.13"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"90.31","1":"90.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"90.21","1":"90.21"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"91.26","1":"91.26"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"91.07","1":"91.07"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"90.27","1":"90.27"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"89.74","1":"89.74"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"90.34","1":"90.34"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"91.05","1":"91.05"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"89.41","1":"89.41"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"90.08","1":"90.08"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"91.17","1":"91.17"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"89.72","1":"89.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"88.57","1":"88.57"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"88.36","1":"88.36"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"90.25","1":"90.25"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"89.69","1":"89.69"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"88.06","1":"88.06"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"86.88","1":"86.88"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"88.88","1":"88.88"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"88.46","1":"88.46"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"88.46","1":"88.46"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"91.72","1":"91.72"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"88.59","1":"88.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"85.43","1":"85.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"85.21","1":"85.21"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"83.89","1":"83.89"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"81.62","1":"81.62"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"81.53","1":"81.53"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"81.58","1":"81.58"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"82.21","1":"82.21"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"81.06","1":"81.06"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"79.38","1":"79.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"77.48","1":"77.48"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"77.41","1":"77.41"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"78.12","1":"78.12"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"76.73","1":"76.73"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"76.76","1":"76.76"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"78.14","1":"78.14"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"82.51","1":"82.51"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"81.53","1":"81.53"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"80.44","1":"80.44"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"80.07","1":"80.07"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"79.66","1":"79.66"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"79.05","1":"79.05"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"77.08","1":"77.08"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"77.64","1":"77.64"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"79.25","1":"79.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"79.17","1":"79.17"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"79.21","1":"79.21"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"79.09","1":"79.09"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"80.50","1":"80.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"82.23","1":"82.23"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"81.41","1":"81.41"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"83.20","1":"83.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"79.67","1":"79.67"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"76.04","1":"76.04"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"75.03","1":"75.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"74.15","1":"74.15"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"75.89","1":"75.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"74.94","1":"74.94"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"74.17","1":"74.17"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"75.56","1":"75.56"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"74.53","1":"74.53"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"73.30","1":"73.30"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"73.50","1":"73.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"76.49","1":"76.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"75.17","1":"75.17"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"77.38","1":"77.38"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"76.47","1":"76.47"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"79.32","1":"79.32"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"80.75","1":"80.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"79.66","1":"79.66"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"80.08","1":"80.08"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"80.93","1":"80.93"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"78.12","1":"78.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"77.77","1":"77.77"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"78.19","1":"78.19"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"78.83","1":"78.83"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"77.93","1":"77.93"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"80.36","1":"80.36"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"80.55","1":"80.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"83.14","1":"83.14"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"85.44","1":"85.44"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"87.03","1":"87.03"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"86.26","1":"86.26"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"87.81","1":"87.81"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"85.70","1":"85.70"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"84.29","1":"84.29"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"87.00","1":"87.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"88.97","1":"88.97"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"88.35","1":"88.35"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"87.57","1":"87.57"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"86.99","1":"86.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"88.02","1":"88.02"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"87.13","1":"87.13"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"86.58","1":"86.58"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"86.85","1":"86.85"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"85.79","1":"85.79"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"86.11","1":"86.11"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"85.61","1":"85.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"85.74","1":"85.74"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"84.08","1":"84.08"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"83.77","1":"83.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"80.96","1":"80.96"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"82.15","1":"82.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"77.77","1":"77.77"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"81.94","1":"81.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"85.00","1":"85.00"}]}