{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"157.23","1":"157.23"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"156.12","1":"156.12"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"155.59","1":"155.59"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"154.42","1":"154.42"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"152.97","1":"152.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"152.01","1":"152.01"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"150.74","1":"150.74"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"151.17","1":"151.17"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"150.46","1":"150.46"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"150.36","1":"150.36"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"143.88","1":"143.88"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"142.27","1":"142.27"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"142.02","1":"142.02"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"142.58","1":"142.58"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"142.50","1":"142.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"144.07","1":"144.07"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"145.00","1":"145.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"145.26","1":"145.26"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"143.79","1":"143.79"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"148.49","1":"148.49"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"152.89","1":"152.89"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"154.96","1":"154.96"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"151.45","1":"151.45"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"152.83","1":"152.83"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"151.71","1":"151.71"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"151.12","1":"151.12"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"149.08","1":"149.08"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"147.54","1":"147.54"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"151.50","1":"151.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"154.41","1":"154.41"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"162.13","1":"162.13"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"162.77","1":"162.77"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"160.88","1":"160.88"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"165.97","1":"165.97"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"166.71","1":"166.71"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"165.34","1":"165.34"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"160.62","1":"160.62"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"160.60","1":"160.60"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"162.78","1":"162.78"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"160.55","1":"160.55"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"161.81","1":"161.81"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"162.16","1":"162.16"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"162.13","1":"162.13"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"162.96","1":"162.96"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"168.06","1":"168.06"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"166.71","1":"166.71"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"165.70","1":"165.70"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"165.92","1":"165.92"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"165.01","1":"165.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"166.20","1":"166.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"163.79","1":"163.79"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"156.01","1":"156.01"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"148.24","1":"148.24"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"141.46","1":"141.46"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"144.68","1":"144.68"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"147.17","1":"147.17"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"145.12","1":"145.12"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"147.40","1":"147.40"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"147.32","1":"147.32"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"146.68","1":"146.68"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"144.00","1":"144.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"149.33","1":"149.33"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"146.45","1":"146.45"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"148.75","1":"148.75"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"146.88","1":"146.88"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"146.00","1":"146.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"145.50","1":"145.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"144.61","1":"144.61"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"147.84","1":"147.84"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"146.99","1":"146.99"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"146.72","1":"146.72"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"149.51","1":"149.51"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"148.00","1":"148.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"146.30","1":"146.30"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"143.11","1":"143.11"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"142.50","1":"142.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"146.99","1":"146.99"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"147.98","1":"147.98"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"145.97","1":"145.97"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"146.30","1":"146.30"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"142.08","1":"142.08"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"134.98","1":"134.98"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"141.72","1":"141.72"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"147.95","1":"147.95"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"145.98","1":"145.98"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"143.75","1":"143.75"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"142.02","1":"142.02"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"141.30","1":"141.30"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"141.30","1":"141.30"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"140.50","1":"140.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"142.01","1":"142.01"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"141.10","1":"141.10"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"141.51","1":"141.51"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"141.10","1":"141.10"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"142.00","1":"142.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"141.25","1":"141.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"143.50","1":"143.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"148.90","1":"148.90"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"144.92","1":"144.92"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"146.00","1":"146.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"144.35","1":"144.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"145.38","1":"145.38"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"142.51","1":"142.51"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"149.23","1":"149.23"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"149.70","1":"149.70"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"148.83","1":"148.83"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"151.21","1":"151.21"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"147.59","1":"147.59"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"147.96","1":"147.96"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"140.65","1":"140.65"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"144.00","1":"144.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"141.61","1":"141.61"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"146.00","1":"146.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"147.61","1":"147.61"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"147.10","1":"147.10"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"149.79","1":"149.79"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"148.01","1":"148.01"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"148.20","1":"148.20"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"151.54","1":"151.54"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"153.00","1":"153.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"151.25","1":"151.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"155.22","1":"155.22"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"156.71","1":"156.71"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"157.63","1":"157.63"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"160.95","1":"160.95"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"158.00","1":"158.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"158.13","1":"158.13"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"156.58","1":"156.58"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"157.58","1":"157.58"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"157.00","1":"157.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"157.50","1":"157.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"158.19","1":"158.19"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"159.14","1":"159.14"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"158.50","1":"158.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"163.58","1":"163.58"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"163.89","1":"163.89"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"158.63","1":"158.63"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"156.50","1":"156.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"156.50","1":"156.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"152.63","1":"152.63"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"151.00","1":"151.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"152.10","1":"152.10"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"148.02","1":"148.02"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"148.00","1":"148.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"149.74","1":"149.74"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"147.00","1":"147.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"148.97","1":"148.97"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"156.41","1":"156.41"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"162.52","1":"162.52"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"161.28","1":"161.28"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"154.10","1":"154.10"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"153.00","1":"153.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"152.00","1":"152.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"153.00","1":"153.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"152.00","1":"152.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"157.86","1":"157.86"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"158.25","1":"158.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"158.78","1":"158.78"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"150.94","1":"150.94"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"152.00","1":"152.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"155.79","1":"155.79"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"151.09","1":"151.09"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"154.00","1":"154.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"153.01","1":"153.01"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"152.01","1":"152.01"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"152.98","1":"152.98"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"151.52","1":"151.52"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"152.01","1":"152.01"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"151.50","1":"151.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"151.99","1":"151.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"154.33","1":"154.33"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"152.97","1":"152.97"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"151.34","1":"151.34"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"151.97","1":"151.97"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"145.00","1":"145.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"150.45","1":"150.45"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"148.00","1":"148.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"152.98","1":"152.98"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"149.91","1":"149.91"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"149.00","1":"149.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"146.88","1":"146.88"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"150.65","1":"150.65"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"146.75","1":"146.75"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"142.00","1":"142.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"145.00","1":"145.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"148.52","1":"148.52"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"148.10","1":"148.10"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"148.29","1":"148.29"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"146.00","1":"146.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"146.00","1":"146.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"146.50","1":"146.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"146.51","1":"146.51"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"149.55","1":"149.55"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"146.50","1":"146.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"142.37","1":"142.37"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"135.92","1":"135.92"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"142.50","1":"142.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"143.00","1":"143.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"142.00","1":"142.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"139.83","1":"139.83"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"139.00","1":"139.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"133.78","1":"133.78"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"138.50","1":"138.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"136.00","1":"136.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"141.61","1":"141.61"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"143.11","1":"143.11"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"143.50","1":"143.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"146.25","1":"146.25"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"146.25","1":"146.25"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"148.48","1":"148.48"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"145.71","1":"145.71"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"145.00","1":"145.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"142.17","1":"142.17"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"140.03","1":"140.03"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"142.00","1":"142.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"142.34","1":"142.34"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"142.05","1":"142.05"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"142.00","1":"142.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"141.50","1":"141.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"143.73","1":"143.73"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"145.00","1":"145.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"147.00","1":"147.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"142.31","1":"142.31"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"146.28","1":"146.28"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"142.00","1":"142.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"142.50","1":"142.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"142.50","1":"142.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"142.50","1":"142.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"143.10","1":"143.10"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"143.43","1":"143.43"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"137.11","1":"137.11"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"143.96","1":"143.96"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"140.83","1":"140.83"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"140.10","1":"140.10"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"142.92","1":"142.92"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"142.01","1":"142.01"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"143.00","1":"143.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"142.00","1":"142.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"141.77","1":"141.77"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"141.00","1":"141.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"142.00","1":"142.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"142.00","1":"142.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"145.00","1":"145.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"144.00","1":"144.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"143.50","1":"143.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"147.00","1":"147.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"146.50","1":"146.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"143.50","1":"143.50"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"148.00","1":"148.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"145.90","1":"145.90"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"149.00","1":"149.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"149.00","1":"149.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"149.53","1":"149.53"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"145.92","1":"145.92"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"142.50","1":"142.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"144.00","1":"144.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"145.81","1":"145.81"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"143.00","1":"143.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"140.03","1":"140.03"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"141.03","1":"141.03"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"141.25","1":"141.25"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"141.25","1":"141.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"140.51","1":"140.51"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"139.75","1":"139.75"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"144.00","1":"144.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"144.00","1":"144.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"144.03","1":"144.03"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"144.05","1":"144.05"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"145.42","1":"145.42"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"145.99","1":"145.99"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"144.75","1":"144.75"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"146.57","1":"146.57"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"145.97","1":"145.97"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"153.26","1":"153.26"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"160.92","1":"160.92"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"166.26","1":"166.26"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"162.60","1":"162.60"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"160.04","1":"160.04"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"153.15","1":"153.15"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"155.05","1":"155.05"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"157.31","1":"157.31"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"154.96","1":"154.96"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"156.07","1":"156.07"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"158.22","1":"158.22"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"164.03","1":"164.03"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"167.33","1":"167.33"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"168.06","1":"168.06"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"166.92","1":"166.92"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"164.73","1":"164.73"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"166.04","1":"166.04"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"166.03","1":"166.03"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"165.74","1":"165.74"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"165.52","1":"165.52"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"168.46","1":"168.46"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"168.75","1":"168.75"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"175.22","1":"175.22"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"179.21","1":"179.21"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"177.95","1":"177.95"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"175.78","1":"175.78"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"172.81","1":"172.81"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"173.50","1":"173.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"133.84","1":"133.84"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"132.00","1":"132.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"130.01","1":"130.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"129.87","1":"129.87"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"128.73","1":"128.73"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"130.75","1":"130.75"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"129.96","1":"129.96"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"128.00","1":"128.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"129.01","1":"129.01"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"129.12","1":"129.12"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"128.39","1":"128.39"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"125.59","1":"125.59"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"120.84","1":"120.84"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"119.97","1":"119.97"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"121.48","1":"121.48"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"124.64","1":"124.64"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"126.88","1":"126.88"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"125.01","1":"125.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"125.00","1":"125.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"123.02","1":"123.02"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"124.20","1":"124.20"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"122.91","1":"122.91"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"123.33","1":"123.33"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"123.43","1":"123.43"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"125.59","1":"125.59"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"127.10","1":"127.10"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"129.19","1":"129.19"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"128.98","1":"128.98"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"129.58","1":"129.58"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"129.49","1":"129.49"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"129.10","1":"129.10"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"126.17","1":"126.17"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"128.00","1":"128.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"130.00","1":"130.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"128.77","1":"128.77"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"128.06","1":"128.06"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"128.01","1":"128.01"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"127.30","1":"127.30"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"128.02","1":"128.02"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"128.52","1":"128.52"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"127.88","1":"127.88"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"127.84","1":"127.84"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"127.01","1":"127.01"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"126.33","1":"126.33"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"127.00","1":"127.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"126.35","1":"126.35"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"123.80","1":"123.80"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"123.49","1":"123.49"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"123.15","1":"123.15"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"123.00","1":"123.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"123.00","1":"123.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"121.57","1":"121.57"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"121.60","1":"121.60"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"121.60","1":"121.60"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"122.27","1":"122.27"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"122.07","1":"122.07"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"121.66","1":"121.66"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"121.01","1":"121.01"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"121.50","1":"121.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"121.49","1":"121.49"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"120.06","1":"120.06"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"120.01","1":"120.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"120.70","1":"120.70"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"119.53","1":"119.53"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"120.00","1":"120.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"118.01","1":"118.01"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"118.00","1":"118.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"117.00","1":"117.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"117.00","1":"117.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"118.25","1":"118.25"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"118.00","1":"118.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"120.00","1":"120.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"119.72","1":"119.72"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"119.20","1":"119.20"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"118.50","1":"118.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"119.90","1":"119.90"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"118.50","1":"118.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"119.96","1":"119.96"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"120.04","1":"120.04"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"119.03","1":"119.03"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"116.94","1":"116.94"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"118.61","1":"118.61"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"118.00","1":"118.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"118.31","1":"118.31"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"118.42","1":"118.42"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"116.71","1":"116.71"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"117.11","1":"117.11"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"117.04","1":"117.04"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"117.19","1":"117.19"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"119.00","1":"119.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"120.03","1":"120.03"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"125.99","1":"125.99"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"132.28","1":"132.28"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"135.76","1":"135.76"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"134.28","1":"134.28"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"134.00","1":"134.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"137.75","1":"137.75"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"141.32","1":"141.32"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"143.16","1":"143.16"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"138.05","1":"138.05"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"134.67","1":"134.67"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"131.09","1":"131.09"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"128.14","1":"128.14"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"128.00","1":"128.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"134.40","1":"134.40"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"135.00","1":"135.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"138.34","1":"138.34"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"137.00","1":"137.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"132.93","1":"132.93"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"133.00","1":"133.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"131.13","1":"131.13"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"128.03","1":"128.03"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"130.00","1":"130.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"132.58","1":"132.58"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"131.51","1":"131.51"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"131.07","1":"131.07"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"134.02","1":"134.02"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"137.58","1":"137.58"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"136.67","1":"136.67"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"136.00","1":"136.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"135.13","1":"135.13"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"135.48","1":"135.48"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"135.01","1":"135.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"137.31","1":"137.31"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"142.28","1":"142.28"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"139.58","1":"139.58"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"140.10","1":"140.10"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"137.31","1":"137.31"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"133.50","1":"133.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"134.90","1":"134.90"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"136.05","1":"136.05"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"139.97","1":"139.97"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"135.13","1":"135.13"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"133.93","1":"133.93"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"132.00","1":"132.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"132.00","1":"132.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"130.00","1":"130.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"130.48","1":"130.48"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"132.00","1":"132.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"128.13","1":"128.13"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"127.50","1":"127.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"127.00","1":"127.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"133.00","1":"133.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"136.63","1":"136.63"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"132.07","1":"132.07"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"132.88","1":"132.88"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"132.38","1":"132.38"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"135.65","1":"135.65"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"140.36","1":"140.36"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"138.39","1":"138.39"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"140.53","1":"140.53"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"139.00","1":"139.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"136.55","1":"136.55"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"136.00","1":"136.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"136.00","1":"136.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"136.43","1":"136.43"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"139.00","1":"139.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"136.22","1":"136.22"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"136.00","1":"136.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"134.50","1":"134.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"134.41","1":"134.41"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"134.79","1":"134.79"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"135.90","1":"135.90"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"134.50","1":"134.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"136.89","1":"136.89"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"136.50","1":"136.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"137.01","1":"137.01"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"137.00","1":"137.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"139.00","1":"139.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"145.95","1":"145.95"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"151.18","1":"151.18"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"149.00","1":"149.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"151.43","1":"151.43"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"152.07","1":"152.07"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"159.67","1":"159.67"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"163.08","1":"163.08"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"154.93","1":"154.93"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"152.40","1":"152.40"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"151.93","1":"151.93"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"150.40","1":"150.40"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"151.00","1":"151.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"152.00","1":"152.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"151.20","1":"151.20"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"150.00","1":"150.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"151.00","1":"151.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"152.74","1":"152.74"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"149.29","1":"149.29"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"152.49","1":"152.49"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"154.58","1":"154.58"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"153.52","1":"153.52"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"153.84","1":"153.84"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"153.00","1":"153.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"154.00","1":"154.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"151.41","1":"151.41"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"151.05","1":"151.05"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"151.75","1":"151.75"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"151.89","1":"151.89"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"152.00","1":"152.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"154.19","1":"154.19"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"157.87","1":"157.87"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"158.67","1":"158.67"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"152.50","1":"152.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"153.17","1":"153.17"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"151.56","1":"151.56"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"150.25","1":"150.25"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"150.28","1":"150.28"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"149.45","1":"149.45"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"150.75","1":"150.75"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"149.80","1":"149.80"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"151.45","1":"151.45"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"152.16","1":"152.16"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"152.57","1":"152.57"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"152.79","1":"152.79"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"151.19","1":"151.19"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"149.86","1":"149.86"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"151.56","1":"151.56"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"150.00","1":"150.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"153.99","1":"153.99"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"150.64","1":"150.64"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"152.24","1":"152.24"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"150.30","1":"150.30"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"149.00","1":"149.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"147.19","1":"147.19"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"148.88","1":"148.88"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"149.41","1":"149.41"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"148.41","1":"148.41"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"149.25","1":"149.25"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"156.71","1":"156.71"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"158.54","1":"158.54"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"156.23","1":"156.23"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"153.98","1":"153.98"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"155.08","1":"155.08"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"152.50","1":"152.50"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"154.03","1":"154.03"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"153.43","1":"153.43"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"153.20","1":"153.20"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"152.77","1":"152.77"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"154.00","1":"154.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"155.00","1":"155.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"156.97","1":"156.97"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"160.52","1":"160.52"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"161.58","1":"161.58"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"162.78","1":"162.78"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"162.50","1":"162.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"166.38","1":"166.38"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"171.00","1":"171.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"171.98","1":"171.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"173.21","1":"173.21"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"175.01","1":"175.01"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"172.50","1":"172.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"166.87","1":"166.87"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"154.62","1":"154.62"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"154.62","1":"154.62"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"150.98","1":"150.98"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"151.96","1":"151.96"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"152.05","1":"152.05"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"152.11","1":"152.11"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"152.60","1":"152.60"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"152.04","1":"152.04"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"152.00","1":"152.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"153.79","1":"153.79"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"153.73","1":"153.73"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"161.24","1":"161.24"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"166.50","1":"166.50"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"166.00","1":"166.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"164.00","1":"164.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"169.82","1":"169.82"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"161.81","1":"161.81"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"162.52","1":"162.52"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"157.47","1":"157.47"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"161.00","1":"161.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"161.54","1":"161.54"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"162.00","1":"162.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"162.00","1":"162.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"158.26","1":"158.26"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"160.00","1":"160.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"159.75","1":"159.75"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"162.90","1":"162.90"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"162.00","1":"162.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"159.00","1":"159.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"159.00","1":"159.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"156.00","1":"156.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"159.00","1":"159.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"158.01","1":"158.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"155.34","1":"155.34"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"154.11","1":"154.11"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"156.24","1":"156.24"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"155.04","1":"155.04"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"151.99","1":"151.99"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"149.57","1":"149.57"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"152.00","1":"152.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"158.71","1":"158.71"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"160.99","1":"160.99"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"161.00","1":"161.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"152.10","1":"152.10"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"144.57","1":"144.57"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"137.75","1":"137.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"134.80","1":"134.80"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"139.90","1":"139.90"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"145.83","1":"145.83"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"141.00","1":"141.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"152.50","1":"152.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"152.51","1":"152.51"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"156.63","1":"156.63"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"155.81","1":"155.81"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"155.43","1":"155.43"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"155.20","1":"155.20"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"157.95","1":"157.95"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"159.99","1":"159.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"158.00","1":"158.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"155.01","1":"155.01"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"153.00","1":"153.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"153.00","1":"153.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"153.00","1":"153.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"157.45","1":"157.45"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"157.45","1":"157.45"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"153.01","1":"153.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"153.25","1":"153.25"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"150.75","1":"150.75"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"148.25","1":"148.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"150.05","1":"150.05"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"150.05","1":"150.05"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"150.00","1":"150.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"150.00","1":"150.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"151.00","1":"151.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"152.00","1":"152.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"155.00","1":"155.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"155.00","1":"155.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"157.00","1":"157.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"157.00","1":"157.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"157.00","1":"157.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"152.00","1":"152.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"152.00","1":"152.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"152.00","1":"152.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"151.75","1":"151.75"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"147.69","1":"147.69"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"148.00","1":"148.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"145.20","1":"145.20"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"145.55","1":"145.55"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"145.55","1":"145.55"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"138.30","1":"138.30"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"140.00","1":"140.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"146.97","1":"146.97"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"146.97","1":"146.97"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"147.00","1":"147.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"142.00","1":"142.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"136.58","1":"136.58"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"135.00","1":"135.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"141.50","1":"141.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"141.48","1":"141.48"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"144.00","1":"144.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"144.00","1":"144.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"142.05","1":"142.05"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"142.50","1":"142.50"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"141.25","1":"141.25"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"138.02","1":"138.02"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"138.02","1":"138.02"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"142.00","1":"142.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"143.00","1":"143.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"141.50","1":"141.50"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"141.00","1":"141.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"145.00","1":"145.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"145.01","1":"145.01"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"144.00","1":"144.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"144.00","1":"144.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"137.00","1":"137.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"137.00","1":"137.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"133.17","1":"133.17"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"137.50","1":"137.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"137.50","1":"137.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"139.00","1":"139.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"145.90","1":"145.90"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"145.90","1":"145.90"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"152.90","1":"152.90"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"152.00","1":"152.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"149.98","1":"149.98"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"146.75","1":"146.75"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"146.75","1":"146.75"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"149.99","1":"149.99"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"155.00","1":"155.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"155.00","1":"155.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"154.85","1":"154.85"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"149.07","1":"149.07"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"142.86","1":"142.86"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"143.20","1":"143.20"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"147.95","1":"147.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"150.00","1":"150.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"155.79","1":"155.79"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"156.50","1":"156.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"157.54","1":"157.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"152.11","1":"152.11"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"152.11","1":"152.11"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"150.00","1":"150.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"153.00","1":"153.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"153.00","1":"153.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"150.28","1":"150.28"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"152.58","1":"152.58"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"154.99","1":"154.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"157.99","1":"157.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"157.51","1":"157.51"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"155.10","1":"155.10"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"156.00","1":"156.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"156.50","1":"156.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"150.90","1":"150.90"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"146.75","1":"146.75"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"148.55","1":"148.55"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"149.49","1":"149.49"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"149.95","1":"149.95"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"147.40","1":"147.40"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"143.50","1":"143.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"143.00","1":"143.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"142.93","1":"142.93"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"146.00","1":"146.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"145.74","1":"145.74"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"145.77","1":"145.77"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"145.77","1":"145.77"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"143.67","1":"143.67"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"144.72","1":"144.72"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"143.50","1":"143.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"144.99","1":"144.99"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"143.10","1":"143.10"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"149.00","1":"149.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"146.00","1":"146.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"146.55","1":"146.55"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"146.65","1":"146.65"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"147.25","1":"147.25"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"147.70","1":"147.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"146.84","1":"146.84"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"147.76","1":"147.76"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"149.00","1":"149.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"149.98","1":"149.98"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"141.13","1":"141.13"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"142.39","1":"142.39"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"138.88","1":"138.88"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"138.00","1":"138.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"139.22","1":"139.22"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"138.00","1":"138.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"140.00","1":"140.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"138.80","1":"138.80"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"138.80","1":"138.80"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"137.00","1":"137.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"137.00","1":"137.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"141.00","1":"141.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"134.62","1":"134.62"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"134.62","1":"134.62"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"134.62","1":"134.62"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"136.30","1":"136.30"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"136.30","1":"136.30"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"135.60","1":"135.60"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"134.09","1":"134.09"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"133.53","1":"133.53"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"133.50","1":"133.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"131.57","1":"131.57"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"131.57","1":"131.57"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"131.00","1":"131.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"131.50","1":"131.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"130.04","1":"130.04"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"130.08","1":"130.08"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"131.36","1":"131.36"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"131.36","1":"131.36"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"131.28","1":"131.28"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"129.00","1":"129.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"129.75","1":"129.75"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"124.52","1":"124.52"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"124.71","1":"124.71"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"125.00","1":"125.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"125.00","1":"125.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"125.00","1":"125.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"125.00","1":"125.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"123.94","1":"123.94"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"123.25","1":"123.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"123.50","1":"123.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"129.56","1":"129.56"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"133.45","1":"133.45"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"137.33","1":"137.33"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"144.13","1":"144.13"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"149.73","1":"149.73"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"143.31","1":"143.31"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"143.31","1":"143.31"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"133.00","1":"133.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"128.50","1":"128.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"129.90","1":"129.90"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"133.90","1":"133.90"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"132.80","1":"132.80"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"134.00","1":"134.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"130.65","1":"130.65"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"133.50","1":"133.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"133.50","1":"133.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"139.85","1":"139.85"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"134.93","1":"134.93"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"130.29","1":"130.29"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"132.90","1":"132.90"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"127.51","1":"127.51"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"128.92","1":"128.92"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"128.55","1":"128.55"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"130.00","1":"130.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"129.01","1":"129.01"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"128.50","1":"128.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"128.50","1":"128.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"122.13","1":"122.13"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"125.00","1":"125.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"128.75","1":"128.75"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"126.00","1":"126.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"120.90","1":"120.90"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"125.00","1":"125.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"125.00","1":"125.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"123.75","1":"123.75"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"123.75","1":"123.75"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"123.75","1":"123.75"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"120.00","1":"120.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"123.00","1":"123.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"126.84","1":"126.84"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"121.25","1":"121.25"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"121.25","1":"121.25"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"125.00","1":"125.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"119.85","1":"119.85"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"119.85","1":"119.85"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"124.94","1":"124.94"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"119.16","1":"119.16"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"113.37","1":"113.37"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"107.78","1":"107.78"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"107.81","1":"107.81"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"109.00","1":"109.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"109.00","1":"109.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"112.92","1":"112.92"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"112.92","1":"112.92"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"110.20","1":"110.20"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"110.20","1":"110.20"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"113.11","1":"113.11"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"113.11","1":"113.11"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"108.00","1":"108.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"103.38","1":"103.38"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"100.00","1":"100.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"105.00","1":"105.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"110.25","1":"110.25"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"113.99","1":"113.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"110.62","1":"110.62"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"106.73","1":"106.73"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"105.00","1":"105.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"107.79","1":"107.79"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"107.79","1":"107.79"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"105.01","1":"105.01"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"110.09","1":"110.09"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"109.06","1":"109.06"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"108.00","1":"108.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"107.33","1":"107.33"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"109.50","1":"109.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"108.50","1":"108.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"108.03","1":"108.03"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"106.00","1":"106.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"108.56","1":"108.56"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"106.38","1":"106.38"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"105.93","1":"105.93"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"105.11","1":"105.11"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"104.50","1":"104.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"104.50","1":"104.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"107.98","1":"107.98"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"107.00","1":"107.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"107.99","1":"107.99"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"103.26","1":"103.26"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"104.83","1":"104.83"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"108.20","1":"108.20"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"107.50","1":"107.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"105.50","1":"105.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"106.90","1":"106.90"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"106.90","1":"106.90"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"103.29","1":"103.29"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"103.29","1":"103.29"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"103.50","1":"103.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"103.00","1":"103.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"103.00","1":"103.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"104.50","1":"104.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"99.76","1":"99.76"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"104.00","1":"104.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"102.93","1":"102.93"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"106.00","1":"106.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"104.10","1":"104.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"107.00","1":"107.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"109.31","1":"109.31"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"112.36","1":"112.36"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"109.70","1":"109.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"108.00","1":"108.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"112.00","1":"112.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"113.94","1":"113.94"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"114.41","1":"114.41"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"110.50","1":"110.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"109.81","1":"109.81"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"110.50","1":"110.50"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"115.00","1":"115.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"109.63","1":"109.63"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"110.34","1":"110.34"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"111.00","1":"111.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"111.32","1":"111.32"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"112.31","1":"112.31"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"115.16","1":"115.16"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"113.00","1":"113.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"113.00","1":"113.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"110.50","1":"110.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"111.85","1":"111.85"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"111.85","1":"111.85"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"111.00","1":"111.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"111.00","1":"111.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"112.65","1":"112.65"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"109.40","1":"109.40"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"110.00","1":"110.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"110.00","1":"110.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"105.74","1":"105.74"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"107.98","1":"107.98"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"104.28","1":"104.28"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"108.99","1":"108.99"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"110.00","1":"110.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"110.00","1":"110.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"108.50","1":"108.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"108.50","1":"108.50"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"107.07","1":"107.07"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"107.50","1":"107.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"107.50","1":"107.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"106.32","1":"106.32"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"106.58","1":"106.58"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"108.02","1":"108.02"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"106.18","1":"106.18"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"103.22","1":"103.22"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"107.70","1":"107.70"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"103.30","1":"103.30"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"103.32","1":"103.32"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"103.50","1":"103.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"102.00","1":"102.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"102.05","1":"102.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"102.00","1":"102.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"102.00","1":"102.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"104.00","1":"104.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"93.02","1":"93.02"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"93.00","1":"93.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"92.37","1":"92.37"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"91.00","1":"91.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"92.00","1":"92.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"89.97","1":"89.97"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"87.39","1":"87.39"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"86.12","1":"86.12"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"86.16","1":"86.16"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"88.03","1":"88.03"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"89.61","1":"89.61"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"93.90","1":"93.90"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"90.31","1":"90.31"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"90.96","1":"90.96"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"89.01","1":"89.01"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"86.24","1":"86.24"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"86.00","1":"86.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"83.41","1":"83.41"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"80.01","1":"80.01"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"84.01","1":"84.01"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"88.00","1":"88.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"87.00","1":"87.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"84.50","1":"84.50"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"83.00","1":"83.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"84.00","1":"84.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"87.00","1":"87.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"91.35","1":"91.35"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"94.40","1":"94.40"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"97.50","1":"97.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"93.25","1":"93.25"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"94.50","1":"94.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"94.50","1":"94.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"99.22","1":"99.22"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"99.22","1":"99.22"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"100.00","1":"100.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"97.01","1":"97.01"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"97.99","1":"97.99"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"100.25","1":"100.25"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"99.68","1":"99.68"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"103.93","1":"103.93"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"108.04","1":"108.04"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"102.64","1":"102.64"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"100.00","1":"100.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"100.36","1":"100.36"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"100.36","1":"100.36"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"100.25","1":"100.25"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"99.50","1":"99.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"94.60","1":"94.60"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"90.10","1":"90.10"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"89.50","1":"89.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"89.50","1":"89.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"89.25","1":"89.25"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"89.30","1":"89.30"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"89.00","1":"89.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"84.40","1":"84.40"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"83.00","1":"83.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"83.00","1":"83.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"80.00","1":"80.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"79.80","1":"79.80"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"75.81","1":"75.81"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"72.02","1":"72.02"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"72.99","1":"72.99"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"75.00","1":"75.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"72.50","1":"72.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"73.50","1":"73.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"75.00","1":"75.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"71.69","1":"71.69"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"68.26","1":"68.26"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"69.00","1":"69.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"69.00","1":"69.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"67.50","1":"67.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"70.00","1":"70.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"71.99","1":"71.99"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"70.33","1":"70.33"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"69.01","1":"69.01"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"70.00","1":"70.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"73.50","1":"73.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"70.16","1":"70.16"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"73.66","1":"73.66"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"75.00","1":"75.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"78.00","1":"78.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"81.90","1":"81.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"85.99","1":"85.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"90.28","1":"90.28"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"90.01","1":"90.01"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"90.50","1":"90.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"92.90","1":"92.90"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"88.50","1":"88.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"86.00","1":"86.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"87.85","1":"87.85"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"87.80","1":"87.80"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"90.00","1":"90.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"85.50","1":"85.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"81.23","1":"81.23"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"84.50","1":"84.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"83.00","1":"83.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"84.00","1":"84.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"84.00","1":"84.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"82.50","1":"82.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"83.00","1":"83.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"87.15","1":"87.15"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"91.00","1":"91.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"95.55","1":"95.55"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"91.55","1":"91.55"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"90.00","1":"90.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"90.00","1":"90.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"94.50","1":"94.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"95.00","1":"95.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"99.70","1":"99.70"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"104.49","1":"104.49"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"105.64","1":"105.64"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"110.81","1":"110.81"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"116.35","1":"116.35"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"116.98","1":"116.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"117.99","1":"117.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"121.53","1":"121.53"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"124.11","1":"124.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"124.62","1":"124.62"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"121.01","1":"121.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"124.24","1":"124.24"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"126.39","1":"126.39"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"127.65","1":"127.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"126.93","1":"126.93"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.71","1":"125.71"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"125.70","1":"125.70"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"125.46","1":"125.46"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"122.71","1":"122.71"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"116.58","1":"116.58"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"110.76","1":"110.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"109.93","1":"109.93"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"110.30","1":"110.30"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"110.50","1":"110.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"112.79","1":"112.79"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"107.50","1":"107.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"114.10","1":"114.10"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"113.81","1":"113.81"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"110.01","1":"110.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"114.50","1":"114.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"115.34","1":"115.34"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"111.64","1":"111.64"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"109.84","1":"109.84"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"105.00","1":"105.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"110.78","1":"110.78"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"108.00","1":"108.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"107.00","1":"107.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"107.00","1":"107.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"109.91","1":"109.91"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"103.25","1":"103.25"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"104.59","1":"104.59"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"104.00","1":"104.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"104.02","1":"104.02"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"104.80","1":"104.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"106.00","1":"106.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"104.00","1":"104.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"104.00","1":"104.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"97.30","1":"97.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"101.00","1":"101.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"101.00","1":"101.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"96.75","1":"96.75"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"97.83","1":"97.83"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"90.73","1":"90.73"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"83.88","1":"83.88"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"84.00","1":"84.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"78.32","1":"78.32"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"78.32","1":"78.32"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"78.32","1":"78.32"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"79.08","1":"79.08"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"85.59","1":"85.59"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"85.90","1":"85.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"87.00","1":"87.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"85.00","1":"85.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"85.00","1":"85.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"88.63","1":"88.63"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"91.00","1":"91.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"96.50","1":"96.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"96.50","1":"96.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"93.02","1":"93.02"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"99.85","1":"99.85"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"93.55","1":"93.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"99.00","1":"99.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"92.51","1":"92.51"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"99.00","1":"99.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"106.42","1":"106.42"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"106.42","1":"106.42"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"109.00","1":"109.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"114.74","1":"114.74"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"118.00","1":"118.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"123.93","1":"123.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"117.00","1":"117.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"108.23","1":"108.23"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"101.01","1":"101.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"100.30","1":"100.30"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"100.13","1":"100.13"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"106.00","1":"106.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"116.00","1":"116.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"107.76","1":"107.76"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"115.59","1":"115.59"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"110.20","1":"110.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"112.90","1":"112.90"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"114.90","1":"114.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"114.90","1":"114.90"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"117.82","1":"117.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"117.82","1":"117.82"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"118.67","1":"118.67"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"118.67","1":"118.67"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"117.71","1":"117.71"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"113.01","1":"113.01"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"115.05","1":"115.05"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"115.01","1":"115.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"112.00","1":"112.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"110.91","1":"110.91"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"110.00","1":"110.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"108.00","1":"108.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"111.08","1":"111.08"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"115.50","1":"115.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"116.50","1":"116.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"114.63","1":"114.63"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"116.43","1":"116.43"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.90","1":"116.90"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"118.25","1":"118.25"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"118.67","1":"118.67"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"124.52","1":"124.52"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"124.50","1":"124.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"129.41","1":"129.41"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"128.13","1":"128.13"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"125.37","1":"125.37"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"128.97","1":"128.97"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"121.79","1":"121.79"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"122.87","1":"122.87"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"124.90","1":"124.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"120.77","1":"120.77"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"120.01","1":"120.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"120.00","1":"120.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"118.07","1":"118.07"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"123.00","1":"123.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"116.01","1":"116.01"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"117.80","1":"117.80"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"119.50","1":"119.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"118.95","1":"118.95"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"121.00","1":"121.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"118.00","1":"118.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"121.65","1":"121.65"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"121.83","1":"121.83"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"125.17","1":"125.17"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"124.00","1":"124.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"116.50","1":"116.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"123.88","1":"123.88"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"126.00","1":"126.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"123.50","1":"123.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"123.50","1":"123.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"118.12","1":"118.12"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"122.90","1":"122.90"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"123.00","1":"123.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"119.00","1":"119.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"116.03","1":"116.03"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"116.83","1":"116.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"116.02","1":"116.02"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"115.83","1":"115.83"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"115.51","1":"115.51"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"115.50","1":"115.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"115.16","1":"115.16"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"115.16","1":"115.16"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"117.00","1":"117.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"121.02","1":"121.02"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"117.83","1":"117.83"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"117.04","1":"117.04"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"119.73","1":"119.73"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"119.73","1":"119.73"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"116.00","1":"116.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"118.67","1":"118.67"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"118.04","1":"118.04"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"120.10","1":"120.10"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"123.99","1":"123.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"123.00","1":"123.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"126.00","1":"126.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"123.00","1":"123.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"123.67","1":"123.67"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"120.00","1":"120.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"121.21","1":"121.21"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"119.50","1":"119.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"119.03","1":"119.03"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"116.61","1":"116.61"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"120.75","1":"120.75"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"123.75","1":"123.75"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"121.47","1":"121.47"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"122.00","1":"122.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"122.00","1":"122.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"119.01","1":"119.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"117.22","1":"117.22"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"120.70","1":"120.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"120.70","1":"120.70"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"121.75","1":"121.75"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"116.32","1":"116.32"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"119.74","1":"119.74"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"119.74","1":"119.74"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"116.25","1":"116.25"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"116.11","1":"116.11"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"118.30","1":"118.30"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"119.28","1":"119.28"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"122.38","1":"122.38"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"122.38","1":"122.38"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"118.66","1":"118.66"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"115.05","1":"115.05"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"116.06","1":"116.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"116.03","1":"116.03"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"116.10","1":"116.10"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"116.10","1":"116.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"116.03","1":"116.03"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"117.00","1":"117.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"115.14","1":"115.14"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"118.87","1":"118.87"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"118.00","1":"118.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"117.75","1":"117.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"110.00","1":"110.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"109.00","1":"109.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"109.08","1":"109.08"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"108.51","1":"108.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"108.17","1":"108.17"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"110.00","1":"110.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"106.05","1":"106.05"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"108.00","1":"108.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"106.16","1":"106.16"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"113.07","1":"113.07"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"112.93","1":"112.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"112.93","1":"112.93"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"115.00","1":"115.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"114.57","1":"114.57"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"114.15","1":"114.15"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"110.40","1":"110.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"115.20","1":"115.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"115.19","1":"115.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"113.00","1":"113.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"113.74","1":"113.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"112.00","1":"112.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"113.77","1":"113.77"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"115.74","1":"115.74"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"115.69","1":"115.69"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"116.00","1":"116.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"115.00","1":"115.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"114.50","1":"114.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"115.61","1":"115.61"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"114.50","1":"114.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"114.01","1":"114.01"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"116.04","1":"116.04"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"114.17","1":"114.17"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"114.39","1":"114.39"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"115.40","1":"115.40"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"114.05","1":"114.05"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"115.99","1":"115.99"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"114.08","1":"114.08"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"113.75","1":"113.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"113.80","1":"113.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"113.80","1":"113.80"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"114.00","1":"114.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"113.85","1":"113.85"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"116.95","1":"116.95"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"113.76","1":"113.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"113.76","1":"113.76"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"113.76","1":"113.76"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"115.85","1":"115.85"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"116.00","1":"116.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"115.00","1":"115.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"115.00","1":"115.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"113.98","1":"113.98"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"112.95","1":"112.95"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"112.95","1":"112.95"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"114.00","1":"114.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"115.95","1":"115.95"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"112.77","1":"112.77"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"113.23","1":"113.23"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"113.23","1":"113.23"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"113.46","1":"113.46"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"112.75","1":"112.75"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"113.00","1":"113.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"112.60","1":"112.60"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"112.04","1":"112.04"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"112.25","1":"112.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"112.25","1":"112.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"111.00","1":"111.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"111.00","1":"111.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"109.05","1":"109.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"108.85","1":"108.85"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"109.35","1":"109.35"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"108.01","1":"108.01"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"107.00","1":"107.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"106.01","1":"106.01"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"111.00","1":"111.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"114.00","1":"114.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"114.00","1":"114.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"111.99","1":"111.99"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"107.99","1":"107.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"110.99","1":"110.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"109.00","1":"109.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"106.01","1":"106.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"108.01","1":"108.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"104.01","1":"104.01"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"110.00","1":"110.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"109.00","1":"109.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"109.92","1":"109.92"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"111.00","1":"111.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"105.01","1":"105.01"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"108.10","1":"108.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"105.51","1":"105.51"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"104.50","1":"104.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"105.00","1":"105.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"104.10","1":"104.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"104.50","1":"104.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"106.50","1":"106.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"102.25","1":"102.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"107.99","1":"107.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"109.50","1":"109.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"108.00","1":"108.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"104.99","1":"104.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"103.49","1":"103.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"104.99","1":"104.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"104.96","1":"104.96"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"102.70","1":"102.70"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"103.25","1":"103.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"104.00","1":"104.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"102.00","1":"102.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"102.50","1":"102.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"102.50","1":"102.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"102.01","1":"102.01"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"102.30","1":"102.30"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"103.25","1":"103.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"101.25","1":"101.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"105.00","1":"105.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"103.00","1":"103.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"103.98","1":"103.98"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"97.70","1":"97.70"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"101.00","1":"101.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"99.00","1":"99.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"101.95","1":"101.95"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"101.90","1":"101.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"101.00","1":"101.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"103.99","1":"103.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"107.00","1":"107.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"104.50","1":"104.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"102.99","1":"102.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"113.73","1":"113.73"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"118.99","1":"118.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"117.50","1":"117.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"117.50","1":"117.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"111.99","1":"111.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"106.01","1":"106.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"100.01","1":"100.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"104.00","1":"104.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"102.00","1":"102.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"101.00","1":"101.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"99.00","1":"99.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"99.21","1":"99.21"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"98.03","1":"98.03"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"98.01","1":"98.01"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"97.50","1":"97.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"98.01","1":"98.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"97.00","1":"97.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"97.75","1":"97.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"97.01","1":"97.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"97.01","1":"97.01"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"97.01","1":"97.01"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"95.56","1":"95.56"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"95.50","1":"95.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"96.50","1":"96.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"95.20","1":"95.20"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"97.00","1":"97.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"94.00","1":"94.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"93.00","1":"93.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"92.50","1":"92.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"96.50","1":"96.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"99.99","1":"99.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"97.90","1":"97.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"93.00","1":"93.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"90.03","1":"90.03"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"90.01","1":"90.01"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"95.49","1":"95.49"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"95.99","1":"95.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"96.11","1":"96.11"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"98.50","1":"98.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"87.01","1":"87.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"89.70","1":"89.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"89.70","1":"89.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"83.50","1":"83.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"93.00","1":"93.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"86.04","1":"86.04"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"85.00","1":"85.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"85.00","1":"85.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"80.01","1":"80.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"78.00","1":"78.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"78.00","1":"78.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"78.26","1":"78.26"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"78.50","1":"78.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"78.55","1":"78.55"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"78.50","1":"78.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"77.00","1":"77.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"73.50","1":"73.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"74.00","1":"74.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"73.50","1":"73.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"79.00","1":"79.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"84.85","1":"84.85"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"86.46","1":"86.46"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"86.00","1":"86.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"84.60","1":"84.60"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"85.50","1":"85.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"87.00","1":"87.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"86.50","1":"86.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"87.98","1":"87.98"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"83.00","1":"83.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"86.00","1":"86.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"92.44","1":"92.44"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"92.44","1":"92.44"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"94.00","1":"94.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"89.60","1":"89.60"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"87.50","1":"87.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"85.20","1":"85.20"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"89.00","1":"89.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"86.03","1":"86.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"87.95","1":"87.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"84.50","1":"84.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"85.00","1":"85.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"84.50","1":"84.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"84.50","1":"84.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"85.10","1":"85.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"89.40","1":"89.40"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"87.99","1":"87.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"88.00","1":"88.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"85.00","1":"85.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"87.98","1":"87.98"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"85.50","1":"85.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"86.00","1":"86.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"85.00","1":"85.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"84.16","1":"84.16"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"85.00","1":"85.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"84.20","1":"84.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"82.30","1":"82.30"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"85.99","1":"85.99"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"82.50","1":"82.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"85.89","1":"85.89"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"84.11","1":"84.11"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"86.75","1":"86.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"85.00","1":"85.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"89.73","1":"89.73"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"85.01","1":"85.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"86.00","1":"86.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"88.96","1":"88.96"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"88.00","1":"88.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"89.98","1":"89.98"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"87.26","1":"87.26"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"87.79","1":"87.79"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"88.03","1":"88.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"88.98","1":"88.98"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"85.06","1":"85.06"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"87.55","1":"87.55"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"87.55","1":"87.55"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"86.02","1":"86.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"85.10","1":"85.10"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"85.95","1":"85.95"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"85.14","1":"85.14"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"85.14","1":"85.14"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"90.56","1":"90.56"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"88.71","1":"88.71"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"86.93","1":"86.93"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"86.94","1":"86.94"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"86.02","1":"86.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"86.14","1":"86.14"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"86.14","1":"86.14"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"86.50","1":"86.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"86.50","1":"86.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"85.35","1":"85.35"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"84.66","1":"84.66"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"85.17","1":"85.17"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"85.17","1":"85.17"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"85.01","1":"85.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"85.01","1":"85.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"88.00","1":"88.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"87.00","1":"87.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"88.99","1":"88.99"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"89.64","1":"89.64"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"92.00","1":"92.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"92.00","1":"92.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"90.00","1":"90.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"89.50","1":"89.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"88.99","1":"88.99"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"88.99","1":"88.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"92.05","1":"92.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"93.26","1":"93.26"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"99.55","1":"99.55"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"99.01","1":"99.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"99.01","1":"99.01"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"95.33","1":"95.33"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"95.33","1":"95.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"92.83","1":"92.83"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"86.74","1":"86.74"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"89.19","1":"89.19"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"88.00","1":"88.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"88.02","1":"88.02"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"89.83","1":"89.83"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"87.50","1":"87.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"87.00","1":"87.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"87.16","1":"87.16"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"86.18","1":"86.18"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"91.12","1":"91.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"91.62","1":"91.62"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"92.48","1":"92.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"93.50","1":"93.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"89.72","1":"89.72"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"89.36","1":"89.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"90.55","1":"90.55"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"90.55","1":"90.55"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"93.99","1":"93.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"90.00","1":"90.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"89.16","1":"89.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"98.02","1":"98.02"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"90.17","1":"90.17"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"90.34","1":"90.34"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"94.80","1":"94.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"91.52","1":"91.52"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"94.24","1":"94.24"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"91.13","1":"91.13"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"91.13","1":"91.13"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"92.00","1":"92.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"93.03","1":"93.03"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"93.09","1":"93.09"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"102.40","1":"102.40"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"112.54","1":"112.54"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"122.77","1":"122.77"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"118.62","1":"118.62"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"125.00","1":"125.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"125.05","1":"125.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"125.89","1":"125.89"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"126.86","1":"126.86"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"132.50","1":"132.50"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"134.89","1":"134.89"}]}