{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"201.56","1":"201.56"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"201.43","1":"201.43"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"201.15","1":"201.15"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"204.39","1":"204.39"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"205.98","1":"205.98"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"209.60","1":"209.60"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"208.91","1":"208.91"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"208.03","1":"208.03"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"208.00","1":"208.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"207.38","1":"207.38"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"208.03","1":"208.03"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"207.63","1":"207.63"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"207.99","1":"207.99"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"211.01","1":"211.01"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"215.13","1":"215.13"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"222.42","1":"222.42"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"224.84","1":"224.84"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"221.72","1":"221.72"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"218.56","1":"218.56"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"216.65","1":"216.65"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"217.64","1":"217.64"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"216.26","1":"216.26"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"216.03","1":"216.03"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"218.80","1":"218.80"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"220.02","1":"220.02"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"218.46","1":"218.46"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"219.57","1":"219.57"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"215.99","1":"215.99"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"217.54","1":"217.54"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"217.82","1":"217.82"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"217.10","1":"217.10"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"217.96","1":"217.96"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"218.01","1":"218.01"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"215.70","1":"215.70"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"215.71","1":"215.71"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"213.69","1":"213.69"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"213.88","1":"213.88"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"212.82","1":"212.82"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"212.36","1":"212.36"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"215.42","1":"215.42"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"211.36","1":"211.36"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"206.43","1":"206.43"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"207.95","1":"207.95"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"210.47","1":"210.47"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"211.53","1":"211.53"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"212.76","1":"212.76"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"212.91","1":"212.91"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"210.42","1":"210.42"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"208.09","1":"208.09"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"204.36","1":"204.36"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"203.71","1":"203.71"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"197.91","1":"197.91"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"201.84","1":"201.84"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"202.48","1":"202.48"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"202.48","1":"202.48"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"204.41","1":"204.41"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"205.49","1":"205.49"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"205.05","1":"205.05"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"203.99","1":"203.99"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"204.44","1":"204.44"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"203.68","1":"203.68"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"203.23","1":"203.23"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"203.71","1":"203.71"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"202.85","1":"202.85"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"200.91","1":"200.91"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"200.20","1":"200.20"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"202.61","1":"202.61"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"201.89","1":"201.89"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"200.26","1":"200.26"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"198.90","1":"198.90"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"197.69","1":"197.69"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"196.01","1":"196.01"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"199.97","1":"199.97"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"189.55","1":"189.55"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"185.25","1":"185.25"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"187.64","1":"187.64"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"188.28","1":"188.28"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"190.16","1":"190.16"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"187.50","1":"187.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"185.94","1":"185.94"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"179.94","1":"179.94"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"176.29","1":"176.29"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"169.40","1":"169.40"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"177.87","1":"177.87"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"184.96","1":"184.96"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"187.66","1":"187.66"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"185.62","1":"185.62"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"181.32","1":"181.32"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"175.41","1":"175.41"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"174.11","1":"174.11"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"181.68","1":"181.68"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"184.35","1":"184.35"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"179.13","1":"179.13"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"181.35","1":"181.35"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"181.67","1":"181.67"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"188.51","1":"188.51"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"185.19","1":"185.19"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"185.02","1":"185.02"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"184.90","1":"184.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"194.14","1":"194.14"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"195.34","1":"195.34"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"195.97","1":"195.97"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"200.10","1":"200.10"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"195.76","1":"195.76"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"196.89","1":"196.89"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"200.60","1":"200.60"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"203.01","1":"203.01"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"199.29","1":"199.29"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"199.03","1":"199.03"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"200.02","1":"200.02"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"200.23","1":"200.23"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"199.98","1":"199.98"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"203.48","1":"203.48"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"201.25","1":"201.25"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"195.92","1":"195.92"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"197.23","1":"197.23"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"195.98","1":"195.98"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"196.96","1":"196.96"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"197.32","1":"197.32"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"196.94","1":"196.94"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"196.12","1":"196.12"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"193.93","1":"193.93"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"193.06","1":"193.06"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"195.89","1":"195.89"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"194.11","1":"194.11"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"203.28","1":"203.28"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"212.91","1":"212.91"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"209.95","1":"209.95"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"209.42","1":"209.42"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"209.98","1":"209.98"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"209.10","1":"209.10"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"199.96","1":"199.96"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"204.80","1":"204.80"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"203.30","1":"203.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"205.57","1":"205.57"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"203.76","1":"203.76"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"203.15","1":"203.15"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"202.23","1":"202.23"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"201.92","1":"201.92"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"204.39","1":"204.39"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"205.07","1":"205.07"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"206.99","1":"206.99"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"205.62","1":"205.62"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"207.01","1":"207.01"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"207.00","1":"207.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"207.00","1":"207.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"209.54","1":"209.54"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"215.15","1":"215.15"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"214.58","1":"214.58"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"211.04","1":"211.04"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"213.35","1":"213.35"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"212.97","1":"212.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"212.91","1":"212.91"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"213.37","1":"213.37"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"213.74","1":"213.74"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"214.06","1":"214.06"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"215.04","1":"215.04"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"218.43","1":"218.43"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"223.26","1":"223.26"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"232.24","1":"232.24"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"231.41","1":"231.41"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"228.66","1":"228.66"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"227.92","1":"227.92"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"224.08","1":"224.08"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"225.00","1":"225.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"231.40","1":"231.40"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"235.53","1":"235.53"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"233.33","1":"233.33"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"233.93","1":"233.93"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"234.32","1":"234.32"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"233.00","1":"233.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"230.20","1":"230.20"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"228.55","1":"228.55"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"227.83","1":"227.83"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"225.93","1":"225.93"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"225.26","1":"225.26"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"222.56","1":"222.56"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"219.23","1":"219.23"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"218.27","1":"218.27"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"219.05","1":"219.05"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"217.46","1":"217.46"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"211.51","1":"211.51"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"208.99","1":"208.99"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"211.69","1":"211.69"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"207.08","1":"207.08"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"207.52","1":"207.52"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"212.29","1":"212.29"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"222.85","1":"222.85"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"218.91","1":"218.91"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"213.03","1":"213.03"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"214.00","1":"214.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"213.15","1":"213.15"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"210.02","1":"210.02"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"214.80","1":"214.80"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"215.14","1":"215.14"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"220.02","1":"220.02"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"216.44","1":"216.44"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"212.90","1":"212.90"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"211.94","1":"211.94"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"211.47","1":"211.47"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"208.16","1":"208.16"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"202.62","1":"202.62"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"207.36","1":"207.36"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"205.27","1":"205.27"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"204.71","1":"204.71"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"204.65","1":"204.65"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"199.99","1":"199.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"197.68","1":"197.68"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"197.87","1":"197.87"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"198.27","1":"198.27"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"198.01","1":"198.01"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"203.25","1":"203.25"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"204.00","1":"204.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"201.67","1":"201.67"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"202.93","1":"202.93"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"204.20","1":"204.20"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"206.04","1":"206.04"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"205.46","1":"205.46"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"205.70","1":"205.70"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"206.51","1":"206.51"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"205.21","1":"205.21"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"204.97","1":"204.97"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"209.67","1":"209.67"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"208.00","1":"208.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"207.00","1":"207.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"207.03","1":"207.03"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"207.99","1":"207.99"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"208.59","1":"208.59"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"209.69","1":"209.69"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"210.00","1":"210.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"209.31","1":"209.31"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"211.00","1":"211.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"210.59","1":"210.59"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"210.99","1":"210.99"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"211.58","1":"211.58"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"206.92","1":"206.92"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"208.94","1":"208.94"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"211.18","1":"211.18"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"210.02","1":"210.02"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"208.84","1":"208.84"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"212.08","1":"212.08"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"211.39","1":"211.39"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"212.26","1":"212.26"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"212.01","1":"212.01"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"212.10","1":"212.10"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"212.51","1":"212.51"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"207.92","1":"207.92"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"206.86","1":"206.86"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"208.00","1":"208.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"202.91","1":"202.91"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"199.40","1":"199.40"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"202.52","1":"202.52"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"208.52","1":"208.52"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"209.20","1":"209.20"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"210.14","1":"210.14"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"211.23","1":"211.23"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"214.03","1":"214.03"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"215.04","1":"215.04"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"215.39","1":"215.39"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"216.09","1":"216.09"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"215.01","1":"215.01"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"215.27","1":"215.27"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"219.28","1":"219.28"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"208.32","1":"208.32"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"200.08","1":"200.08"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"199.15","1":"199.15"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"201.80","1":"201.80"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"199.80","1":"199.80"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"200.82","1":"200.82"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"201.04","1":"201.04"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"200.12","1":"200.12"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"201.07","1":"201.07"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"200.07","1":"200.07"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"200.01","1":"200.01"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"198.43","1":"198.43"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"196.24","1":"196.24"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"193.36","1":"193.36"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"190.90","1":"190.90"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"193.01","1":"193.01"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"192.81","1":"192.81"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"187.51","1":"187.51"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"184.52","1":"184.52"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"179.90","1":"179.90"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"180.99","1":"180.99"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"177.39","1":"177.39"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"178.90","1":"178.90"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"177.84","1":"177.84"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"177.15","1":"177.15"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"175.99","1":"175.99"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"176.01","1":"176.01"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"171.18","1":"171.18"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"171.05","1":"171.05"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"179.60","1":"179.60"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"183.75","1":"183.75"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"188.70","1":"188.70"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"192.09","1":"192.09"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"196.17","1":"196.17"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"195.16","1":"195.16"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"192.23","1":"192.23"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"188.60","1":"188.60"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"185.01","1":"185.01"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"191.35","1":"191.35"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"189.09","1":"189.09"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"186.38","1":"186.38"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"184.14","1":"184.14"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"183.61","1":"183.61"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"183.23","1":"183.23"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"178.77","1":"178.77"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"177.59","1":"177.59"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"176.72","1":"176.72"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"183.47","1":"183.47"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"181.03","1":"181.03"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"181.01","1":"181.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"183.68","1":"183.68"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"187.27","1":"187.27"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"187.40","1":"187.40"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"191.37","1":"191.37"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"189.85","1":"189.85"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"185.98","1":"185.98"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"182.92","1":"182.92"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"181.24","1":"181.24"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"181.96","1":"181.96"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"179.86","1":"179.86"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"181.96","1":"181.96"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"181.13","1":"181.13"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"181.74","1":"181.74"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"177.80","1":"177.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"177.94","1":"177.94"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"176.50","1":"176.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"177.44","1":"177.44"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"176.08","1":"176.08"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"174.04","1":"174.04"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"170.79","1":"170.79"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"171.54","1":"171.54"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"173.34","1":"173.34"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"175.31","1":"175.31"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"173.48","1":"173.48"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"175.01","1":"175.01"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"174.00","1":"174.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"174.60","1":"174.60"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"174.48","1":"174.48"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"173.10","1":"173.10"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"173.28","1":"173.28"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"173.66","1":"173.66"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"173.14","1":"173.14"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"174.42","1":"174.42"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"173.36","1":"173.36"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"174.03","1":"174.03"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"174.47","1":"174.47"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"174.17","1":"174.17"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"172.82","1":"172.82"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"173.80","1":"173.80"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"176.22","1":"176.22"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"179.94","1":"179.94"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"188.93","1":"188.93"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"189.04","1":"189.04"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"192.00","1":"192.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"194.18","1":"194.18"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"201.18","1":"201.18"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"199.04","1":"199.04"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"198.39","1":"198.39"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"197.94","1":"197.94"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"197.54","1":"197.54"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"188.34","1":"188.34"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"187.98","1":"187.98"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"185.34","1":"185.34"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"185.55","1":"185.55"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"186.27","1":"186.27"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"187.39","1":"187.39"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"186.41","1":"186.41"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"181.19","1":"181.19"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"179.81","1":"179.81"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"180.35","1":"180.35"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"179.45","1":"179.45"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"180.06","1":"180.06"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"175.01","1":"175.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"175.77","1":"175.77"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"176.88","1":"176.88"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"177.46","1":"177.46"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"178.95","1":"178.95"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"178.44","1":"178.44"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"177.94","1":"177.94"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"176.70","1":"176.70"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"176.12","1":"176.12"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"174.16","1":"174.16"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"176.17","1":"176.17"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"184.25","1":"184.25"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"191.36","1":"191.36"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"200.92","1":"200.92"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"210.49","1":"210.49"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"203.57","1":"203.57"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"202.71","1":"202.71"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"200.78","1":"200.78"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"203.54","1":"203.54"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"199.06","1":"199.06"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"193.28","1":"193.28"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"192.94","1":"192.94"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"196.33","1":"196.33"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"197.56","1":"197.56"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"196.38","1":"196.38"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"198.33","1":"198.33"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"202.70","1":"202.70"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"204.14","1":"204.14"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"209.86","1":"209.86"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"212.18","1":"212.18"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"211.74","1":"211.74"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"211.93","1":"211.93"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"210.39","1":"210.39"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"210.71","1":"210.71"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"208.21","1":"208.21"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"209.22","1":"209.22"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"210.95","1":"210.95"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"217.97","1":"217.97"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"220.60","1":"220.60"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"217.53","1":"217.53"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"218.18","1":"218.18"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"218.38","1":"218.38"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"216.07","1":"216.07"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"214.81","1":"214.81"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"214.89","1":"214.89"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"217.22","1":"217.22"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"220.81","1":"220.81"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"222.72","1":"222.72"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"225.35","1":"225.35"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"221.97","1":"221.97"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"219.95","1":"219.95"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"219.49","1":"219.49"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"221.39","1":"221.39"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"217.46","1":"217.46"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"214.93","1":"214.93"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"216.41","1":"216.41"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"218.98","1":"218.98"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"218.13","1":"218.13"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"220.81","1":"220.81"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"219.99","1":"219.99"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"219.75","1":"219.75"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"220.97","1":"220.97"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"217.47","1":"217.47"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"216.56","1":"216.56"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"215.93","1":"215.93"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"217.84","1":"217.84"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"228.54","1":"228.54"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"229.68","1":"229.68"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"228.16","1":"228.16"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"228.70","1":"228.70"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"226.74","1":"226.74"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"225.31","1":"225.31"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"222.49","1":"222.49"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"221.94","1":"221.94"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"218.13","1":"218.13"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"222.42","1":"222.42"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"218.39","1":"218.39"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"219.31","1":"219.31"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"217.66","1":"217.66"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"217.85","1":"217.85"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"219.53","1":"219.53"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"220.81","1":"220.81"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"222.04","1":"222.04"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"223.61","1":"223.61"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"222.38","1":"222.38"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"219.97","1":"219.97"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"222.28","1":"222.28"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"222.88","1":"222.88"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"222.24","1":"222.24"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"221.59","1":"221.59"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"221.00","1":"221.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"220.21","1":"220.21"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"219.68","1":"219.68"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"224.27","1":"224.27"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"224.21","1":"224.21"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"226.36","1":"226.36"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"228.72","1":"228.72"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"224.91","1":"224.91"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"221.06","1":"221.06"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"221.05","1":"221.05"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"223.68","1":"223.68"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"231.50","1":"231.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"239.69","1":"239.69"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"248.26","1":"248.26"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"241.38","1":"241.38"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"241.21","1":"241.21"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"238.72","1":"238.72"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"239.98","1":"239.98"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"245.06","1":"245.06"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"247.12","1":"247.12"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"242.96","1":"242.96"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"240.08","1":"240.08"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"239.90","1":"239.90"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"239.72","1":"239.72"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"236.90","1":"236.90"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"235.90","1":"235.90"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"231.97","1":"231.97"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"232.77","1":"232.77"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"232.04","1":"232.04"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"232.42","1":"232.42"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"232.03","1":"232.03"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"228.71","1":"228.71"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"227.33","1":"227.33"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"223.98","1":"223.98"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"230.44","1":"230.44"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"229.47","1":"229.47"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"229.94","1":"229.94"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"232.09","1":"232.09"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"235.52","1":"235.52"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"242.82","1":"242.82"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"244.03","1":"244.03"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"248.48","1":"248.48"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"249.43","1":"249.43"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"249.34","1":"249.34"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"260.11","1":"260.11"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"273.11","1":"273.11"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"272.46","1":"272.46"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"262.89","1":"262.89"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"261.75","1":"261.75"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"259.94","1":"259.94"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"265.04","1":"265.04"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"268.06","1":"268.06"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"269.15","1":"269.15"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"273.25","1":"273.25"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"281.69","1":"281.69"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"279.12","1":"279.12"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"280.16","1":"280.16"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"279.21","1":"279.21"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"279.32","1":"279.32"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"277.19","1":"277.19"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"275.25","1":"275.25"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"276.89","1":"276.89"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"274.62","1":"274.62"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"273.30","1":"273.30"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"267.12","1":"267.12"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"261.82","1":"261.82"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"260.60","1":"260.60"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"260.24","1":"260.24"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"260.58","1":"260.58"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"260.14","1":"260.14"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"258.42","1":"258.42"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"257.51","1":"257.51"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"262.41","1":"262.41"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"265.09","1":"265.09"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"263.64","1":"263.64"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"260.88","1":"260.88"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"263.41","1":"263.41"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"262.16","1":"262.16"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"260.29","1":"260.29"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"263.55","1":"263.55"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"264.90","1":"264.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"266.88","1":"266.88"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"267.15","1":"267.15"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"266.96","1":"266.96"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"268.58","1":"268.58"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"269.72","1":"269.72"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"266.02","1":"266.02"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"268.37","1":"268.37"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"270.95","1":"270.95"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"274.19","1":"274.19"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"275.16","1":"275.16"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"275.87","1":"275.87"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"273.81","1":"273.81"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"273.87","1":"273.87"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"273.44","1":"273.44"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"272.58","1":"272.58"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"273.02","1":"273.02"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"281.44","1":"281.44"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"286.34","1":"286.34"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"285.15","1":"285.15"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"285.20","1":"285.20"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"285.97","1":"285.97"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"288.14","1":"288.14"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"287.49","1":"287.49"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"288.30","1":"288.30"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"287.18","1":"287.18"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"283.53","1":"283.53"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"283.86","1":"283.86"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"285.40","1":"285.40"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"286.84","1":"286.84"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"283.03","1":"283.03"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"282.21","1":"282.21"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"283.98","1":"283.98"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"284.49","1":"284.49"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"283.01","1":"283.01"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"278.31","1":"278.31"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"273.51","1":"273.51"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"269.61","1":"269.61"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"267.92","1":"267.92"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"265.49","1":"265.49"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"259.98","1":"259.98"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"259.60","1":"259.60"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"267.25","1":"267.25"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"269.97","1":"269.97"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"276.03","1":"276.03"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"275.68","1":"275.68"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"269.95","1":"269.95"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"268.72","1":"268.72"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"263.88","1":"263.88"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"259.10","1":"259.10"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"260.26","1":"260.26"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"268.92","1":"268.92"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"275.60","1":"275.60"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"273.14","1":"273.14"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"270.41","1":"270.41"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"275.83","1":"275.83"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"271.36","1":"271.36"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"275.59","1":"275.59"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"275.65","1":"275.65"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"278.59","1":"278.59"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"284.78","1":"284.78"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"291.00","1":"291.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"305.55","1":"305.55"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"302.24","1":"302.24"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"306.96","1":"306.96"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"308.57","1":"308.57"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"307.29","1":"307.29"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"307.97","1":"307.97"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"297.67","1":"297.67"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"295.00","1":"295.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"292.02","1":"292.02"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"290.44","1":"290.44"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"299.03","1":"299.03"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"303.33","1":"303.33"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"306.84","1":"306.84"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"305.48","1":"305.48"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"299.22","1":"299.22"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"292.53","1":"292.53"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"284.58","1":"284.58"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"271.05","1":"271.05"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"260.20","1":"260.20"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"256.02","1":"256.02"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"266.65","1":"266.65"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"270.68","1":"270.68"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"269.86","1":"269.86"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"261.81","1":"261.81"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"257.49","1":"257.49"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"249.06","1":"249.06"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"260.95","1":"260.95"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"265.84","1":"265.84"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"267.07","1":"267.07"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"259.75","1":"259.75"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"256.93","1":"256.93"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"244.41","1":"244.41"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"246.40","1":"246.40"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"253.33","1":"253.33"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"265.99","1":"265.99"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"269.14","1":"269.14"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"255.69","1":"255.69"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"254.42","1":"254.42"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"246.94","1":"246.94"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"247.10","1":"247.10"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"250.37","1":"250.37"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"254.50","1":"254.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"241.78","1":"241.78"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"245.97","1":"245.97"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"249.83","1":"249.83"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"253.04","1":"253.04"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"251.30","1":"251.30"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"253.57","1":"253.57"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"252.69","1":"252.69"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"252.21","1":"252.21"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"253.13","1":"253.13"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"253.00","1":"253.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"252.62","1":"252.62"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"251.15","1":"251.15"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"250.36","1":"250.36"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"248.69","1":"248.69"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"236.26","1":"236.26"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"227.54","1":"227.54"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"234.24","1":"234.24"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"236.84","1":"236.84"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"237.13","1":"237.13"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"237.03","1":"237.03"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"235.28","1":"235.28"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"231.84","1":"231.84"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"229.80","1":"229.80"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"226.55","1":"226.55"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"222.56","1":"222.56"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"224.37","1":"224.37"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"217.23","1":"217.23"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"215.48","1":"215.48"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"214.16","1":"214.16"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"215.30","1":"215.30"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"218.66","1":"218.66"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"215.77","1":"215.77"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"218.11","1":"218.11"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"207.21","1":"207.21"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"196.85","1":"196.85"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"187.01","1":"187.01"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"177.66","1":"177.66"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"168.78","1":"168.78"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"160.35","1":"160.35"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"152.94","1":"152.94"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"160.58","1":"160.58"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"168.60","1":"168.60"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"177.03","1":"177.03"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"184.85","1":"184.85"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"188.49","1":"188.49"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"195.53","1":"195.53"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"192.79","1":"192.79"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"192.16","1":"192.16"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"188.60","1":"188.60"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"184.82","1":"184.82"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"185.03","1":"185.03"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"185.66","1":"185.66"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"180.88","1":"180.88"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"180.69","1":"180.69"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"179.47","1":"179.47"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"180.76","1":"180.76"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"176.11","1":"176.11"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"171.11","1":"171.11"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"169.67","1":"169.67"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"170.19","1":"170.19"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"173.51","1":"173.51"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"174.87","1":"174.87"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"174.90","1":"174.90"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"167.83","1":"167.83"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"168.17","1":"168.17"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"167.86","1":"167.86"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"170.03","1":"170.03"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"168.62","1":"168.62"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"167.51","1":"167.51"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"170.32","1":"170.32"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"172.92","1":"172.92"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"172.67","1":"172.67"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"171.01","1":"171.01"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"171.00","1":"171.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"170.61","1":"170.61"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"168.76","1":"168.76"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"165.17","1":"165.17"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"160.49","1":"160.49"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"164.04","1":"164.04"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"164.67","1":"164.67"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"167.51","1":"167.51"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"164.60","1":"164.60"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"165.81","1":"165.81"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"165.86","1":"165.86"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"170.28","1":"170.28"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"167.98","1":"167.98"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"168.07","1":"168.07"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"169.87","1":"169.87"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"165.93","1":"165.93"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"168.24","1":"168.24"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"167.95","1":"167.95"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"166.80","1":"166.80"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"167.72","1":"167.72"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"166.01","1":"166.01"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"165.53","1":"165.53"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"164.76","1":"164.76"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"163.22","1":"163.22"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"162.23","1":"162.23"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"160.93","1":"160.93"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"163.00","1":"163.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"161.65","1":"161.65"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"159.58","1":"159.58"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"158.65","1":"158.65"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"152.41","1":"152.41"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"155.92","1":"155.92"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"154.32","1":"154.32"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"156.81","1":"156.81"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"156.22","1":"156.22"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"155.07","1":"155.07"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"158.63","1":"158.63"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"157.60","1":"157.60"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"159.12","1":"159.12"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"167.01","1":"167.01"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"169.15","1":"169.15"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"170.07","1":"170.07"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"170.94","1":"170.94"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"170.89","1":"170.89"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"169.73","1":"169.73"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"167.09","1":"167.09"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"173.97","1":"173.97"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"179.67","1":"179.67"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"178.06","1":"178.06"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"181.79","1":"181.79"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"185.87","1":"185.87"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"192.08","1":"192.08"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"187.48","1":"187.48"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"192.09","1":"192.09"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"193.41","1":"193.41"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"194.82","1":"194.82"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"190.47","1":"190.47"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"197.90","1":"197.90"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"200.74","1":"200.74"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"203.51","1":"203.51"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"207.09","1":"207.09"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"208.88","1":"208.88"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"206.27","1":"206.27"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"210.75","1":"210.75"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"208.68","1":"208.68"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"201.90","1":"201.90"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"203.53","1":"203.53"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"195.55","1":"195.55"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"194.02","1":"194.02"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"198.45","1":"198.45"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"197.48","1":"197.48"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"194.95","1":"194.95"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"195.11","1":"195.11"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"193.29","1":"193.29"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"195.22","1":"195.22"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"191.51","1":"191.51"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"197.82","1":"197.82"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"204.37","1":"204.37"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"204.70","1":"204.70"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"211.70","1":"211.70"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"212.29","1":"212.29"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"207.72","1":"207.72"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"204.09","1":"204.09"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"210.65","1":"210.65"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"210.53","1":"210.53"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"207.71","1":"207.71"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"209.70","1":"209.70"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"208.35","1":"208.35"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"208.14","1":"208.14"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"210.09","1":"210.09"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"212.86","1":"212.86"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"209.48","1":"209.48"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"206.67","1":"206.67"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"203.47","1":"203.47"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"204.66","1":"204.66"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"205.64","1":"205.64"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"205.52","1":"205.52"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"200.08","1":"200.08"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"202.35","1":"202.35"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"201.78","1":"201.78"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"199.03","1":"199.03"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"204.92","1":"204.92"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"211.89","1":"211.89"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"214.71","1":"214.71"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"213.10","1":"213.10"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"210.90","1":"210.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"208.88","1":"208.88"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"208.12","1":"208.12"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"212.15","1":"212.15"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"208.97","1":"208.97"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"207.82","1":"207.82"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"209.57","1":"209.57"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"218.79","1":"218.79"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"218.99","1":"218.99"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"217.78","1":"217.78"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"216.03","1":"216.03"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"215.63","1":"215.63"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"210.71","1":"210.71"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"209.17","1":"209.17"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"209.05","1":"209.05"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"205.87","1":"205.87"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"199.29","1":"199.29"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"199.54","1":"199.54"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"197.44","1":"197.44"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"198.37","1":"198.37"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"200.78","1":"200.78"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"199.17","1":"199.17"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"195.97","1":"195.97"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"196.50","1":"196.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"194.70","1":"194.70"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"191.07","1":"191.07"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"184.98","1":"184.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"181.75","1":"181.75"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"178.01","1":"178.01"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"176.52","1":"176.52"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"176.06","1":"176.06"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"174.57","1":"174.57"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"175.79","1":"175.79"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"170.02","1":"170.02"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"170.01","1":"170.01"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"170.12","1":"170.12"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"168.68","1":"168.68"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"167.93","1":"167.93"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"171.75","1":"171.75"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"175.17","1":"175.17"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"175.06","1":"175.06"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"174.67","1":"174.67"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"170.61","1":"170.61"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"170.53","1":"170.53"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"174.10","1":"174.10"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"169.46","1":"169.46"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"171.19","1":"171.19"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"172.91","1":"172.91"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"174.80","1":"174.80"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"181.72","1":"181.72"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"189.47","1":"189.47"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"184.88","1":"184.88"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"188.82","1":"188.82"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"182.28","1":"182.28"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"183.53","1":"183.53"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"181.24","1":"181.24"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"179.81","1":"179.81"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"173.45","1":"173.45"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"167.79","1":"167.79"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"163.86","1":"163.86"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"164.99","1":"164.99"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"165.15","1":"165.15"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"164.44","1":"164.44"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"164.72","1":"164.72"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"166.44","1":"166.44"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"168.59","1":"168.59"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"167.10","1":"167.10"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"161.44","1":"161.44"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"160.80","1":"160.80"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"160.77","1":"160.77"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"156.76","1":"156.76"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"161.32","1":"161.32"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"158.59","1":"158.59"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"159.95","1":"159.95"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"167.94","1":"167.94"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"164.04","1":"164.04"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"163.60","1":"163.60"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"170.01","1":"170.01"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"174.88","1":"174.88"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"170.71","1":"170.71"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"167.06","1":"167.06"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"169.95","1":"169.95"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"172.35","1":"172.35"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"179.66","1":"179.66"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"185.47","1":"185.47"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"177.58","1":"177.58"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"176.09","1":"176.09"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"167.29","1":"167.29"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"162.05","1":"162.05"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"162.52","1":"162.52"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"161.08","1":"161.08"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"161.12","1":"161.12"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"161.60","1":"161.60"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"160.95","1":"160.95"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"158.27","1":"158.27"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"156.58","1":"156.58"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"151.96","1":"151.96"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"151.74","1":"151.74"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"154.07","1":"154.07"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"152.97","1":"152.97"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"153.49","1":"153.49"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"153.61","1":"153.61"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"153.74","1":"153.74"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"151.52","1":"151.52"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"151.03","1":"151.03"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"151.42","1":"151.42"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"152.00","1":"152.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"152.28","1":"152.28"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"154.09","1":"154.09"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"151.89","1":"151.89"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"148.10","1":"148.10"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"147.11","1":"147.11"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"146.50","1":"146.50"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"147.48","1":"147.48"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"144.69","1":"144.69"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"143.24","1":"143.24"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"145.46","1":"145.46"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"146.67","1":"146.67"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"148.44","1":"148.44"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"148.45","1":"148.45"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"146.86","1":"146.86"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"147.38","1":"147.38"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"151.37","1":"151.37"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"151.81","1":"151.81"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"149.05","1":"149.05"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"148.18","1":"148.18"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"144.87","1":"144.87"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"142.05","1":"142.05"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"134.95","1":"134.95"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"135.93","1":"135.93"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"137.88","1":"137.88"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"133.87","1":"133.87"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"131.35","1":"131.35"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"130.18","1":"130.18"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"127.99","1":"127.99"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"129.72","1":"129.72"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"127.94","1":"127.94"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"127.10","1":"127.10"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"129.01","1":"129.01"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"125.10","1":"125.10"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"131.35","1":"131.35"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"125.62","1":"125.62"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"131.78","1":"131.78"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"138.36","1":"138.36"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"144.92","1":"144.92"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"145.65","1":"145.65"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"144.34","1":"144.34"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"147.14","1":"147.14"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"145.42","1":"145.42"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"141.89","1":"141.89"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"143.34","1":"143.34"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"141.54","1":"141.54"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"139.10","1":"139.10"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"137.91","1":"137.91"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"138.23","1":"138.23"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"139.26","1":"139.26"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"146.10","1":"146.10"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"144.89","1":"144.89"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"142.33","1":"142.33"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"142.11","1":"142.11"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"136.46","1":"136.46"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"136.65","1":"136.65"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"138.78","1":"138.78"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"142.64","1":"142.64"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"141.00","1":"141.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"142.61","1":"142.61"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"139.86","1":"139.86"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"134.41","1":"134.41"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"138.10","1":"138.10"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"136.02","1":"136.02"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"132.52","1":"132.52"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"132.51","1":"132.51"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"136.99","1":"136.99"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"133.99","1":"133.99"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"130.17","1":"130.17"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"129.61","1":"129.61"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"132.21","1":"132.21"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"127.81","1":"127.81"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"125.04","1":"125.04"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"125.48","1":"125.48"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"124.78","1":"124.78"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"124.59","1":"124.59"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"124.39","1":"124.39"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"125.30","1":"125.30"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"122.56","1":"122.56"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"120.25","1":"120.25"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"120.45","1":"120.45"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"123.25","1":"123.25"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"123.14","1":"123.14"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"123.51","1":"123.51"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"125.41","1":"125.41"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"129.60","1":"129.60"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"130.42","1":"130.42"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"131.46","1":"131.46"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"132.02","1":"132.02"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"132.93","1":"132.93"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"134.25","1":"134.25"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"134.63","1":"134.63"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"135.31","1":"135.31"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"135.37","1":"135.37"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"134.05","1":"134.05"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"137.93","1":"137.93"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"141.50","1":"141.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"144.61","1":"144.61"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"148.01","1":"148.01"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"149.28","1":"149.28"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"149.90","1":"149.90"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"149.27","1":"149.27"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"149.08","1":"149.08"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"148.88","1":"148.88"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"150.83","1":"150.83"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"151.43","1":"151.43"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"149.48","1":"149.48"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"148.73","1":"148.73"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"145.72","1":"145.72"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"142.13","1":"142.13"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"139.91","1":"139.91"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"140.35","1":"140.35"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"141.28","1":"141.28"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"140.93","1":"140.93"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"140.52","1":"140.52"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"137.49","1":"137.49"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"139.36","1":"139.36"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"135.13","1":"135.13"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"133.51","1":"133.51"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"130.09","1":"130.09"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"129.07","1":"129.07"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"130.12","1":"130.12"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"131.43","1":"131.43"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"135.53","1":"135.53"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"138.03","1":"138.03"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"137.89","1":"137.89"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"136.58","1":"136.58"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"136.56","1":"136.56"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"135.98","1":"135.98"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"135.96","1":"135.96"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"133.94","1":"133.94"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"135.03","1":"135.03"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"135.01","1":"135.01"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"132.89","1":"132.89"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"137.23","1":"137.23"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"135.60","1":"135.60"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"135.60","1":"135.60"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"135.93","1":"135.93"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"136.58","1":"136.58"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"136.55","1":"136.55"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"136.27","1":"136.27"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"135.99","1":"135.99"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"134.60","1":"134.60"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"132.49","1":"132.49"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"132.00","1":"132.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"128.57","1":"128.57"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"126.55","1":"126.55"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"125.14","1":"125.14"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"124.65","1":"124.65"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"125.29","1":"125.29"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"124.27","1":"124.27"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"122.74","1":"122.74"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"123.62","1":"123.62"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"125.87","1":"125.87"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"128.01","1":"128.01"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"127.54","1":"127.54"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"121.28","1":"121.28"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"123.81","1":"123.81"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"127.10","1":"127.10"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"123.49","1":"123.49"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"121.38","1":"121.38"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"122.22","1":"122.22"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"126.92","1":"126.92"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"127.15","1":"127.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"128.20","1":"128.20"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"127.32","1":"127.32"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"126.13","1":"126.13"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"122.44","1":"122.44"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"122.25","1":"122.25"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"127.81","1":"127.81"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"127.38","1":"127.38"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"124.73","1":"124.73"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"123.81","1":"123.81"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"123.48","1":"123.48"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"123.93","1":"123.93"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"122.26","1":"122.26"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"119.81","1":"119.81"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"118.92","1":"118.92"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"121.57","1":"121.57"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"119.57","1":"119.57"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"123.76","1":"123.76"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"127.13","1":"127.13"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"126.27","1":"126.27"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"126.74","1":"126.74"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"122.96","1":"122.96"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"124.43","1":"124.43"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"123.51","1":"123.51"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"127.42","1":"127.42"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"123.53","1":"123.53"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"122.68","1":"122.68"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"125.11","1":"125.11"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"124.45","1":"124.45"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"123.89","1":"123.89"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"123.34","1":"123.34"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"122.92","1":"122.92"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"122.03","1":"122.03"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"122.95","1":"122.95"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"122.31","1":"122.31"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"120.28","1":"120.28"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"119.81","1":"119.81"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"116.62","1":"116.62"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"114.37","1":"114.37"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"113.26","1":"113.26"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"115.17","1":"115.17"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"117.34","1":"117.34"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"120.24","1":"120.24"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"120.82","1":"120.82"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"118.75","1":"118.75"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"115.38","1":"115.38"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"115.48","1":"115.48"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"116.22","1":"116.22"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"118.30","1":"118.30"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"118.89","1":"118.89"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"118.98","1":"118.98"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"120.42","1":"120.42"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"121.61","1":"121.61"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"118.34","1":"118.34"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"118.57","1":"118.57"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"121.07","1":"121.07"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"121.92","1":"121.92"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"119.83","1":"119.83"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"120.96","1":"120.96"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"120.25","1":"120.25"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"120.36","1":"120.36"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"119.01","1":"119.01"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"120.28","1":"120.28"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"120.00","1":"120.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"117.97","1":"117.97"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"115.51","1":"115.51"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"115.89","1":"115.89"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"114.36","1":"114.36"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"110.88","1":"110.88"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"106.17","1":"106.17"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"106.15","1":"106.15"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"111.45","1":"111.45"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"117.02","1":"117.02"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"119.29","1":"119.29"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"121.05","1":"121.05"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"118.06","1":"118.06"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"115.93","1":"115.93"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"113.53","1":"113.53"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"113.25","1":"113.25"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"110.74","1":"110.74"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"109.57","1":"109.57"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"110.99","1":"110.99"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"110.72","1":"110.72"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"110.27","1":"110.27"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"111.41","1":"111.41"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"116.29","1":"116.29"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"121.72","1":"121.72"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"123.28","1":"123.28"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"118.96","1":"118.96"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"121.63","1":"121.63"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"123.80","1":"123.80"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"122.90","1":"122.90"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"124.89","1":"124.89"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"123.73","1":"123.73"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"120.92","1":"120.92"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"120.07","1":"120.07"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"117.86","1":"117.86"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"114.97","1":"114.97"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"119.59","1":"119.59"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"118.17","1":"118.17"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"118.93","1":"118.93"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"124.07","1":"124.07"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"126.01","1":"126.01"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"126.02","1":"126.02"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"126.50","1":"126.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"127.77","1":"127.77"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"128.91","1":"128.91"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"130.87","1":"130.87"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"135.56","1":"135.56"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"132.95","1":"132.95"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"133.54","1":"133.54"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"134.40","1":"134.40"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"131.08","1":"131.08"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"128.69","1":"128.69"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"125.62","1":"125.62"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"127.01","1":"127.01"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"126.92","1":"126.92"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"127.98","1":"127.98"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"126.55","1":"126.55"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"128.21","1":"128.21"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"128.06","1":"128.06"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"127.10","1":"127.10"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"127.95","1":"127.95"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"128.97","1":"128.97"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"134.79","1":"134.79"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"134.05","1":"134.05"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"134.51","1":"134.51"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"133.94","1":"133.94"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"135.42","1":"135.42"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"138.41","1":"138.41"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"138.06","1":"138.06"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"141.99","1":"141.99"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"140.01","1":"140.01"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"141.77","1":"141.77"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"141.43","1":"141.43"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"141.14","1":"141.14"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"137.25","1":"137.25"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"134.80","1":"134.80"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"137.90","1":"137.90"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"139.54","1":"139.54"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"139.03","1":"139.03"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"140.78","1":"140.78"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"140.48","1":"140.48"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"146.43","1":"146.43"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"153.75","1":"153.75"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"153.63","1":"153.63"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"154.66","1":"154.66"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"157.23","1":"157.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"155.97","1":"155.97"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"153.69","1":"153.69"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"153.46","1":"153.46"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"153.51","1":"153.51"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"153.94","1":"153.94"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"156.01","1":"156.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"160.87","1":"160.87"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"165.84","1":"165.84"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"165.92","1":"165.92"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"161.60","1":"161.60"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"162.26","1":"162.26"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"156.54","1":"156.54"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"157.34","1":"157.34"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"164.62","1":"164.62"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"163.21","1":"163.21"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"159.37","1":"159.37"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"157.42","1":"157.42"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"162.92","1":"162.92"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"168.10","1":"168.10"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"163.30","1":"163.30"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"161.23","1":"161.23"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"166.93","1":"166.93"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"160.55","1":"160.55"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"168.07","1":"168.07"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"169.11","1":"169.11"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"170.98","1":"170.98"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"171.24","1":"171.24"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"170.80","1":"170.80"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"170.32","1":"170.32"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"170.83","1":"170.83"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"168.55","1":"168.55"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"168.01","1":"168.01"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"168.45","1":"168.45"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"169.93","1":"169.93"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"169.02","1":"169.02"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"169.95","1":"169.95"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"167.87","1":"167.87"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"164.03","1":"164.03"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"164.83","1":"164.83"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"163.12","1":"163.12"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"157.08","1":"157.08"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"156.60","1":"156.60"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"159.28","1":"159.28"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"156.61","1":"156.61"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"155.94","1":"155.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"154.60","1":"154.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"156.73","1":"156.73"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"159.35","1":"159.35"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"162.26","1":"162.26"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"169.00","1":"169.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"171.78","1":"171.78"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"170.59","1":"170.59"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"167.78","1":"167.78"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"166.29","1":"166.29"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"161.45","1":"161.45"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"158.81","1":"158.81"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"157.79","1":"157.79"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"159.63","1":"159.63"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"156.79","1":"156.79"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"159.97","1":"159.97"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"160.11","1":"160.11"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"159.68","1":"159.68"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"154.56","1":"154.56"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"149.41","1":"149.41"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"138.96","1":"138.96"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"145.21","1":"145.21"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"147.83","1":"147.83"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"137.75","1":"137.75"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"139.32","1":"139.32"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"128.88","1":"128.88"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"119.22","1":"119.22"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"110.28","1":"110.28"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"108.48","1":"108.48"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"115.10","1":"115.10"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"106.47","1":"106.47"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"98.51","1":"98.51"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"101.92","1":"101.92"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"100.06","1":"100.06"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"99.67","1":"99.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"103.23","1":"103.23"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"102.71","1":"102.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"106.92","1":"106.92"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"108.90","1":"108.90"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"103.95","1":"103.95"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"108.03","1":"108.03"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"106.67","1":"106.67"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"108.46","1":"108.46"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"109.05","1":"109.05"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"106.02","1":"106.02"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"106.60","1":"106.60"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"106.31","1":"106.31"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"104.91","1":"104.91"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"105.45","1":"105.45"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"107.51","1":"107.51"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"104.61","1":"104.61"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"101.88","1":"101.88"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"101.92","1":"101.92"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"102.19","1":"102.19"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"101.89","1":"101.89"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"101.04","1":"101.04"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"100.32","1":"100.32"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"100.67","1":"100.67"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"99.40","1":"99.40"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"97.38","1":"97.38"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"94.78","1":"94.78"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"96.20","1":"96.20"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"95.58","1":"95.58"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"95.23","1":"95.23"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"97.01","1":"97.01"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"99.10","1":"99.10"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"97.75","1":"97.75"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"98.01","1":"98.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"97.31","1":"97.31"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"98.66","1":"98.66"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"97.51","1":"97.51"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"97.30","1":"97.30"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"95.76","1":"95.76"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"96.32","1":"96.32"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"97.99","1":"97.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"101.81","1":"101.81"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"100.69","1":"100.69"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"100.36","1":"100.36"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"101.48","1":"101.48"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"102.12","1":"102.12"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"104.99","1":"104.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"103.53","1":"103.53"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"100.65","1":"100.65"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"98.85","1":"98.85"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"99.45","1":"99.45"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"98.56","1":"98.56"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"99.42","1":"99.42"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"98.75","1":"98.75"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"98.78","1":"98.78"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"98.92","1":"98.92"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"97.94","1":"97.94"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"97.13","1":"97.13"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"96.03","1":"96.03"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"95.86","1":"95.86"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"96.87","1":"96.87"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"96.22","1":"96.22"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"97.02","1":"97.02"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"97.84","1":"97.84"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"98.24","1":"98.24"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"98.74","1":"98.74"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"103.35","1":"103.35"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"106.77","1":"106.77"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"106.49","1":"106.49"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"106.75","1":"106.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"107.19","1":"107.19"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"107.15","1":"107.15"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"109.12","1":"109.12"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"108.29","1":"108.29"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"108.74","1":"108.74"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"110.20","1":"110.20"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"111.04","1":"111.04"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"111.10","1":"111.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"122.01","1":"122.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"123.32","1":"123.32"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"121.19","1":"121.19"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"122.53","1":"122.53"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"127.53","1":"127.53"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"128.02","1":"128.02"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"128.70","1":"128.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"129.34","1":"129.34"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"127.32","1":"127.32"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"127.21","1":"127.21"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"129.00","1":"129.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"129.20","1":"129.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"127.78","1":"127.78"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"124.02","1":"124.02"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"122.49","1":"122.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"122.36","1":"122.36"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"123.52","1":"123.52"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"124.27","1":"124.27"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"125.10","1":"125.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"127.17","1":"127.17"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"134.65","1":"134.65"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"135.69","1":"135.69"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"135.22","1":"135.22"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"134.46","1":"134.46"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"132.69","1":"132.69"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"133.41","1":"133.41"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"133.72","1":"133.72"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"133.32","1":"133.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"132.51","1":"132.51"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"130.83","1":"130.83"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"133.05","1":"133.05"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"135.00","1":"135.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"135.70","1":"135.70"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"136.70","1":"136.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"135.49","1":"135.49"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"133.78","1":"133.78"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"133.76","1":"133.76"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"134.22","1":"134.22"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"132.97","1":"132.97"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"131.32","1":"131.32"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"131.67","1":"131.67"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"131.98","1":"131.98"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"133.81","1":"133.81"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"129.05","1":"129.05"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"130.25","1":"130.25"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"130.74","1":"130.74"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"132.57","1":"132.57"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"131.04","1":"131.04"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"129.61","1":"129.61"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"129.01","1":"129.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"130.45","1":"130.45"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"132.17","1":"132.17"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"136.00","1":"136.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"133.70","1":"133.70"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"134.73","1":"134.73"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"134.66","1":"134.66"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"132.62","1":"132.62"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"138.61","1":"138.61"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"137.81","1":"137.81"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"139.64","1":"139.64"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"139.63","1":"139.63"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"139.12","1":"139.12"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"138.99","1":"138.99"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"138.78","1":"138.78"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"135.15","1":"135.15"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"133.50","1":"133.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"130.11","1":"130.11"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"125.97","1":"125.97"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"130.99","1":"130.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"128.73","1":"128.73"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"130.80","1":"130.80"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"127.83","1":"127.83"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"130.21","1":"130.21"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"130.61","1":"130.61"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"132.75","1":"132.75"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"130.18","1":"130.18"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"131.13","1":"131.13"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"130.57","1":"130.57"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"131.04","1":"131.04"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"129.83","1":"129.83"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"131.42","1":"131.42"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"130.34","1":"130.34"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"128.57","1":"128.57"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"128.73","1":"128.73"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"129.63","1":"129.63"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"129.81","1":"129.81"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"129.91","1":"129.91"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"130.12","1":"130.12"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"130.61","1":"130.61"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"130.39","1":"130.39"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"129.91","1":"129.91"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"129.91","1":"129.91"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"130.33","1":"130.33"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"130.70","1":"130.70"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"131.31","1":"131.31"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"132.32","1":"132.32"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"132.82","1":"132.82"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"133.28","1":"133.28"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"132.85","1":"132.85"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"133.21","1":"133.21"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"135.93","1":"135.93"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"136.53","1":"136.53"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"134.58","1":"134.58"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"133.12","1":"133.12"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"134.31","1":"134.31"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"134.39","1":"134.39"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"134.75","1":"134.75"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"131.69","1":"131.69"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"132.54","1":"132.54"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"132.28","1":"132.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"133.14","1":"133.14"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"133.77","1":"133.77"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"134.98","1":"134.98"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"136.28","1":"136.28"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"138.88","1":"138.88"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"140.12","1":"140.12"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"139.97","1":"139.97"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"142.02","1":"142.02"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"143.20","1":"143.20"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"142.69","1":"142.69"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"141.50","1":"141.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"140.98","1":"140.98"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"139.45","1":"139.45"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"141.54","1":"141.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"142.81","1":"142.81"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"142.98","1":"142.98"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"141.53","1":"141.53"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"141.05","1":"141.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"141.05","1":"141.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"142.07","1":"142.07"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"142.18","1":"142.18"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"141.25","1":"141.25"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"140.00","1":"140.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"140.09","1":"140.09"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"139.41","1":"139.41"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"138.12","1":"138.12"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"136.58","1":"136.58"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"137.00","1":"137.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"134.74","1":"134.74"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"133.49","1":"133.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"134.89","1":"134.89"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"137.96","1":"137.96"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"130.26","1":"130.26"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"124.89","1":"124.89"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"123.80","1":"123.80"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"119.45","1":"119.45"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"116.90","1":"116.90"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"118.67","1":"118.67"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"121.63","1":"121.63"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"123.66","1":"123.66"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"121.75","1":"121.75"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"123.50","1":"123.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"121.42","1":"121.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"119.33","1":"119.33"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"121.49","1":"121.49"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"119.19","1":"119.19"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"119.66","1":"119.66"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"117.84","1":"117.84"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"115.49","1":"115.49"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"118.19","1":"118.19"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"119.76","1":"119.76"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"121.40","1":"121.40"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"124.03","1":"124.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"119.73","1":"119.73"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"123.35","1":"123.35"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"123.69","1":"123.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"123.78","1":"123.78"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"123.43","1":"123.43"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"120.31","1":"120.31"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"118.03","1":"118.03"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"117.95","1":"117.95"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"116.18","1":"116.18"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"116.81","1":"116.81"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"117.41","1":"117.41"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"114.95","1":"114.95"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"116.83","1":"116.83"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"113.60","1":"113.60"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"115.66","1":"115.66"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"117.37","1":"117.37"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"116.65","1":"116.65"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"117.70","1":"117.70"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"118.80","1":"118.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"117.99","1":"117.99"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"118.53","1":"118.53"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"117.44","1":"117.44"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"119.54","1":"119.54"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"120.10","1":"120.10"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"122.77","1":"122.77"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"122.05","1":"122.05"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"125.32","1":"125.32"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"126.03","1":"126.03"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"123.77","1":"123.77"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"124.05","1":"124.05"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"124.85","1":"124.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"125.84","1":"125.84"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"127.74","1":"127.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"126.49","1":"126.49"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"127.07","1":"127.07"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"126.60","1":"126.60"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"126.22","1":"126.22"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"124.89","1":"124.89"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"122.04","1":"122.04"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"123.89","1":"123.89"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"124.93","1":"124.93"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"128.91","1":"128.91"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"130.43","1":"130.43"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"131.79","1":"131.79"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"134.07","1":"134.07"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"135.92","1":"135.92"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"136.76","1":"136.76"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"134.71","1":"134.71"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"134.05","1":"134.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"133.68","1":"133.68"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"133.17","1":"133.17"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"133.97","1":"133.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"132.63","1":"132.63"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"134.51","1":"134.51"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"135.10","1":"135.10"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"135.07","1":"135.07"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"134.77","1":"134.77"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"135.20","1":"135.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"133.67","1":"133.67"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"130.03","1":"130.03"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"130.38","1":"130.38"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"130.58","1":"130.58"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"129.85","1":"129.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"130.39","1":"130.39"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"127.48","1":"127.48"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"123.46","1":"123.46"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"125.21","1":"125.21"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"122.37","1":"122.37"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"123.46","1":"123.46"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"123.57","1":"123.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"122.61","1":"122.61"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"125.50","1":"125.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"126.95","1":"126.95"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"128.28","1":"128.28"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"128.68","1":"128.68"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"129.03","1":"129.03"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"128.97","1":"128.97"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"128.93","1":"128.93"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"128.41","1":"128.41"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"129.97","1":"129.97"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"129.35","1":"129.35"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"129.31","1":"129.31"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"128.76","1":"128.76"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"131.31","1":"131.31"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"130.80","1":"130.80"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"128.93","1":"128.93"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"126.67","1":"126.67"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"127.10","1":"127.10"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"128.50","1":"128.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"129.58","1":"129.58"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"129.42","1":"129.42"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"129.06","1":"129.06"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"128.43","1":"128.43"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"128.46","1":"128.46"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"128.84","1":"128.84"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"129.31","1":"129.31"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"129.68","1":"129.68"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"129.92","1":"129.92"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"129.76","1":"129.76"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"129.52","1":"129.52"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"130.20","1":"130.20"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"129.48","1":"129.48"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"129.47","1":"129.47"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"128.55","1":"128.55"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"126.93","1":"126.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"124.72","1":"124.72"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"125.20","1":"125.20"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"124.18","1":"124.18"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"121.88","1":"121.88"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"120.83","1":"120.83"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"119.98","1":"119.98"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"119.09","1":"119.09"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"118.96","1":"118.96"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"116.17","1":"116.17"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"115.76","1":"115.76"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"117.63","1":"117.63"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"119.71","1":"119.71"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"120.00","1":"120.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"120.12","1":"120.12"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"118.97","1":"118.97"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"118.84","1":"118.84"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"116.87","1":"116.87"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"115.45","1":"115.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"115.46","1":"115.46"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"114.89","1":"114.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"111.99","1":"111.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"112.54","1":"112.54"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"110.91","1":"110.91"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"109.35","1":"109.35"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"110.09","1":"110.09"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"110.01","1":"110.01"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"109.35","1":"109.35"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"107.76","1":"107.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"109.31","1":"109.31"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"114.00","1":"114.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"119.00","1":"119.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"118.90","1":"118.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"121.85","1":"121.85"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"124.31","1":"124.31"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"127.74","1":"127.74"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"129.70","1":"129.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"128.00","1":"128.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"125.95","1":"125.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"124.50","1":"124.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"124.20","1":"124.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"126.16","1":"126.16"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"126.27","1":"126.27"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"127.51","1":"127.51"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"124.31","1":"124.31"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"125.50","1":"125.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"126.65","1":"126.65"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"125.26","1":"125.26"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"124.50","1":"124.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"124.00","1":"124.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"123.50","1":"123.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"124.90","1":"124.90"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"124.49","1":"124.49"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"123.78","1":"123.78"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"125.98","1":"125.98"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"124.68","1":"124.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"123.50","1":"123.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"120.75","1":"120.75"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"117.98","1":"117.98"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"119.43","1":"119.43"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"125.50","1":"125.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"124.02","1":"124.02"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"119.52","1":"119.52"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"122.00","1":"122.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"121.42","1":"121.42"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"122.56","1":"122.56"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"122.65","1":"122.65"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"121.00","1":"121.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"119.50","1":"119.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"119.00","1":"119.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"119.39","1":"119.39"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"118.95","1":"118.95"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"115.65","1":"115.65"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"117.36","1":"117.36"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"117.99","1":"117.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"117.25","1":"117.25"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"116.71","1":"116.71"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"116.16","1":"116.16"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"115.50","1":"115.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"114.93","1":"114.93"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"114.80","1":"114.80"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"116.62","1":"116.62"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"116.80","1":"116.80"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"117.62","1":"117.62"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"117.42","1":"117.42"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"116.70","1":"116.70"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"118.30","1":"118.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"120.37","1":"120.37"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"122.17","1":"122.17"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"121.89","1":"121.89"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"122.80","1":"122.80"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"122.01","1":"122.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"122.45","1":"122.45"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"122.39","1":"122.39"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"121.20","1":"121.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"121.25","1":"121.25"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"120.93","1":"120.93"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"120.50","1":"120.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"121.01","1":"121.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"121.60","1":"121.60"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"124.20","1":"124.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"123.50","1":"123.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"123.75","1":"123.75"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"123.92","1":"123.92"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"124.34","1":"124.34"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"124.22","1":"124.22"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"123.23","1":"123.23"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"121.60","1":"121.60"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"121.40","1":"121.40"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"121.88","1":"121.88"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"122.00","1":"122.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"121.65","1":"121.65"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"121.29","1":"121.29"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"121.51","1":"121.51"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"116.50","1":"116.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"116.25","1":"116.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"116.51","1":"116.51"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"116.50","1":"116.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"115.59","1":"115.59"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"115.50","1":"115.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"116.39","1":"116.39"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"113.00","1":"113.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"112.33","1":"112.33"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"112.29","1":"112.29"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"114.00","1":"114.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"114.05","1":"114.05"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"114.06","1":"114.06"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"115.02","1":"115.02"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"113.90","1":"113.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"114.20","1":"114.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"110.30","1":"110.30"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"110.61","1":"110.61"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"110.00","1":"110.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"111.98","1":"111.98"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"113.00","1":"113.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"113.10","1":"113.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"113.25","1":"113.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"113.90","1":"113.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"112.91","1":"112.91"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"113.40","1":"113.40"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"109.51","1":"109.51"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"109.90","1":"109.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"110.00","1":"110.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"108.91","1":"108.91"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"110.90","1":"110.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"115.85","1":"115.85"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"116.36","1":"116.36"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"116.20","1":"116.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"115.90","1":"115.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"116.37","1":"116.37"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"115.50","1":"115.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"114.95","1":"114.95"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"111.06","1":"111.06"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"111.45","1":"111.45"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"111.50","1":"111.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"112.49","1":"112.49"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"111.50","1":"111.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"109.70","1":"109.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"108.25","1":"108.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"107.00","1":"107.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"102.92","1":"102.92"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"102.34","1":"102.34"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"102.30","1":"102.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"102.48","1":"102.48"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.94","1":"100.94"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"102.17","1":"102.17"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"101.43","1":"101.43"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.30","1":"102.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"102.38","1":"102.38"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"102.45","1":"102.45"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"102.61","1":"102.61"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"103.40","1":"103.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"103.50","1":"103.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"103.50","1":"103.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"103.03","1":"103.03"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"101.99","1":"101.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"99.64","1":"99.64"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"96.72","1":"96.72"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"98.40","1":"98.40"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"97.75","1":"97.75"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"95.99","1":"95.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"95.23","1":"95.23"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"90.44","1":"90.44"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"93.20","1":"93.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"95.05","1":"95.05"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"95.50","1":"95.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"95.51","1":"95.51"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"96.52","1":"96.52"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"96.95","1":"96.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"95.31","1":"95.31"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"93.49","1":"93.49"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"95.24","1":"95.24"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"93.61","1":"93.61"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"90.08","1":"90.08"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"90.99","1":"90.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"92.12","1":"92.12"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"90.50","1":"90.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"91.85","1":"91.85"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"91.82","1":"91.82"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"93.35","1":"93.35"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"93.55","1":"93.55"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"92.75","1":"92.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"91.01","1":"91.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"88.50","1":"88.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"88.88","1":"88.88"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"86.53","1":"86.53"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"84.70","1":"84.70"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"83.99","1":"83.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"83.89","1":"83.89"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"84.44","1":"84.44"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"86.45","1":"86.45"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"86.45","1":"86.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"85.90","1":"85.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"85.10","1":"85.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"86.51","1":"86.51"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"86.50","1":"86.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"88.68","1":"88.68"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"91.50","1":"91.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"88.22","1":"88.22"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"90.50","1":"90.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"95.35","1":"95.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"96.52","1":"96.52"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"96.41","1":"96.41"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"96.90","1":"96.90"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"96.00","1":"96.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"94.73","1":"94.73"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"94.01","1":"94.01"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"95.60","1":"95.60"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"92.80","1":"92.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"90.90","1":"90.90"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"90.66","1":"90.66"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"89.75","1":"89.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"90.50","1":"90.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"88.50","1":"88.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"88.45","1":"88.45"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"87.98","1":"87.98"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"87.80","1":"87.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"87.53","1":"87.53"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"87.49","1":"87.49"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"88.50","1":"88.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"86.99","1":"86.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"84.38","1":"84.38"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"83.15","1":"83.15"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"81.89","1":"81.89"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"82.10","1":"82.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"81.94","1":"81.94"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"82.05","1":"82.05"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"80.50","1":"80.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"81.05","1":"81.05"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"81.06","1":"81.06"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"81.47","1":"81.47"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"75.36","1":"75.36"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"69.71","1":"69.71"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"68.19","1":"68.19"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"69.79","1":"69.79"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"69.61","1":"69.61"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"71.13","1":"71.13"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"72.00","1":"72.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"71.52","1":"71.52"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"71.50","1":"71.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"71.69","1":"71.69"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"71.50","1":"71.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"71.51","1":"71.51"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"71.51","1":"71.51"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"71.50","1":"71.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"71.50","1":"71.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"71.60","1":"71.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"71.10","1":"71.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"71.51","1":"71.51"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"71.10","1":"71.10"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"69.78","1":"69.78"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"69.78","1":"69.78"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"69.70","1":"69.70"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"69.97","1":"69.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"69.25","1":"69.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"69.11","1":"69.11"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"67.70","1":"67.70"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"67.65","1":"67.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"67.60","1":"67.60"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"69.70","1":"69.70"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"69.50","1":"69.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"69.85","1":"69.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"69.70","1":"69.70"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"69.22","1":"69.22"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"68.43","1":"68.43"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"68.26","1":"68.26"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"68.29","1":"68.29"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"68.25","1":"68.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"68.25","1":"68.25"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"66.50","1":"66.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"68.50","1":"68.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"66.59","1":"66.59"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"67.92","1":"67.92"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"68.60","1":"68.60"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"67.70","1":"67.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"67.75","1":"67.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"66.90","1":"66.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"65.61","1":"65.61"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"65.57","1":"65.57"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"65.97","1":"65.97"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"65.90","1":"65.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"64.50","1":"64.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"64.77","1":"64.77"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"62.96","1":"62.96"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"62.65","1":"62.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"62.56","1":"62.56"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"62.79","1":"62.79"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"62.53","1":"62.53"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"61.99","1":"61.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"59.92","1":"59.92"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"62.30","1":"62.30"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"64.74","1":"64.74"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"63.61","1":"63.61"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"63.60","1":"63.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"64.50","1":"64.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"64.03","1":"64.03"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"61.80","1":"61.80"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"62.49","1":"62.49"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"63.49","1":"63.49"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"63.00","1":"63.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"62.52","1":"62.52"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"61.90","1":"61.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"61.40","1":"61.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"61.70","1":"61.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"62.09","1":"62.09"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"61.72","1":"61.72"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"63.50","1":"63.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"73.10","1":"73.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"76.36","1":"76.36"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"73.06","1":"73.06"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"72.28","1":"72.28"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"72.41","1":"72.41"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"73.10","1":"73.10"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"73.20","1":"73.20"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"73.80","1":"73.80"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"74.02","1":"74.02"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"75.01","1":"75.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"79.35","1":"79.35"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"78.57","1":"78.57"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"78.85","1":"78.85"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"76.26","1":"76.26"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"78.51","1":"78.51"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"76.79","1":"76.79"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"76.05","1":"76.05"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"74.93","1":"74.93"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"74.03","1":"74.03"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"75.42","1":"75.42"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"73.38","1":"73.38"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"69.69","1":"69.69"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"70.02","1":"70.02"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"69.36","1":"69.36"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"69.75","1":"69.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"71.50","1":"71.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"71.60","1":"71.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"71.75","1":"71.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"73.95","1":"73.95"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"74.74","1":"74.74"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"74.60","1":"74.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"75.00","1":"75.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"75.11","1":"75.11"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"75.00","1":"75.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"75.80","1":"75.80"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"77.50","1":"77.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"75.50","1":"75.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"73.76","1":"73.76"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"74.00","1":"74.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"72.85","1":"72.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"72.50","1":"72.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"72.95","1":"72.95"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"74.63","1":"74.63"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"73.49","1":"73.49"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"72.93","1":"72.93"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"73.28","1":"73.28"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"73.05","1":"73.05"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"73.24","1":"73.24"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"73.75","1":"73.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"74.51","1":"74.51"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"73.05","1":"73.05"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"74.10","1":"74.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"74.26","1":"74.26"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"74.12","1":"74.12"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"75.00","1":"75.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"75.00","1":"75.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"75.50","1":"75.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"74.35","1":"74.35"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"73.99","1":"73.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"72.51","1":"72.51"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"77.94","1":"77.94"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"78.24","1":"78.24"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"77.81","1":"77.81"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"76.96","1":"76.96"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"76.48","1":"76.48"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"73.85","1":"73.85"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"71.95","1":"71.95"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"73.21","1":"73.21"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"72.89","1":"72.89"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"73.10","1":"73.10"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"73.69","1":"73.69"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"74.05","1":"74.05"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"73.04","1":"73.04"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"73.09","1":"73.09"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"72.79","1":"72.79"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"72.58","1":"72.58"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"73.13","1":"73.13"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"72.53","1":"72.53"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"72.19","1":"72.19"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"72.18","1":"72.18"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"73.94","1":"73.94"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"73.25","1":"73.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"72.96","1":"72.96"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"72.18","1":"72.18"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"71.99","1":"71.99"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"71.85","1":"71.85"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"71.74","1":"71.74"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"70.51","1":"70.51"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"69.85","1":"69.85"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"67.26","1":"67.26"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.66","1":"67.66"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"68.51","1":"68.51"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"68.84","1":"68.84"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"68.49","1":"68.49"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"68.55","1":"68.55"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"68.08","1":"68.08"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"68.10","1":"68.10"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"67.85","1":"67.85"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"68.17","1":"68.17"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"69.93","1":"69.93"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"73.23","1":"73.23"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"78.63","1":"78.63"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"76.78","1":"76.78"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"77.79","1":"77.79"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"79.14","1":"79.14"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"79.05","1":"79.05"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"78.16","1":"78.16"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"79.34","1":"79.34"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"79.90","1":"79.90"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"79.41","1":"79.41"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"78.41","1":"78.41"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"78.41","1":"78.41"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"78.08","1":"78.08"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"78.08","1":"78.08"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"78.03","1":"78.03"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"79.05","1":"79.05"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"79.47","1":"79.47"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"85.43","1":"85.43"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"84.92","1":"84.92"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"91.20","1":"91.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"97.26","1":"97.26"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"97.10","1":"97.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"106.00","1":"106.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"104.31","1":"104.31"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"103.93","1":"103.93"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"100.91","1":"100.91"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"103.28","1":"103.28"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"101.57","1":"101.57"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"102.43","1":"102.43"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"102.11","1":"102.11"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"101.28","1":"101.28"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"101.33","1":"101.33"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"101.25","1":"101.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"98.56","1":"98.56"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"98.56","1":"98.56"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"99.79","1":"99.79"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"99.90","1":"99.90"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"99.77","1":"99.77"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"98.93","1":"98.93"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"97.59","1":"97.59"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"97.87","1":"97.87"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"96.14","1":"96.14"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"95.87","1":"95.87"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"96.31","1":"96.31"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"97.65","1":"97.65"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"97.64","1":"97.64"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"97.48","1":"97.48"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"97.31","1":"97.31"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"96.77","1":"96.77"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"96.25","1":"96.25"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"95.86","1":"95.86"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"95.79","1":"95.79"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"95.14","1":"95.14"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"95.55","1":"95.55"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"96.01","1":"96.01"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"95.51","1":"95.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"96.26","1":"96.26"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"96.28","1":"96.28"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"94.43","1":"94.43"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"92.48","1":"92.48"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"90.51","1":"90.51"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"90.44","1":"90.44"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"90.03","1":"90.03"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"90.01","1":"90.01"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"95.13","1":"95.13"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"96.35","1":"96.35"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"94.93","1":"94.93"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"93.87","1":"93.87"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"94.50","1":"94.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"94.20","1":"94.20"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"94.72","1":"94.72"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"97.19","1":"97.19"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"97.25","1":"97.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"95.17","1":"95.17"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"95.50","1":"95.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"99.84","1":"99.84"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"99.34","1":"99.34"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"99.12","1":"99.12"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"97.45","1":"97.45"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"96.02","1":"96.02"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"95.38","1":"95.38"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"93.69","1":"93.69"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"93.75","1":"93.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"95.45","1":"95.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"94.79","1":"94.79"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"93.45","1":"93.45"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"94.26","1":"94.26"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"94.05","1":"94.05"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"96.07","1":"96.07"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"96.67","1":"96.67"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"97.46","1":"97.46"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"97.50","1":"97.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"97.20","1":"97.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"97.56","1":"97.56"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"97.02","1":"97.02"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"96.43","1":"96.43"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"96.75","1":"96.75"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"97.12","1":"97.12"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"96.91","1":"96.91"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"101.42","1":"101.42"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"109.03","1":"109.03"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"114.75","1":"114.75"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"111.18","1":"111.18"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"111.67","1":"111.67"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"111.54","1":"111.54"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"111.51","1":"111.51"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"112.13","1":"112.13"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"116.96","1":"116.96"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"121.09","1":"121.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"129.52","1":"129.52"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"124.52","1":"124.52"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"123.72","1":"123.72"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"122.89","1":"122.89"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"123.33","1":"123.33"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"124.81","1":"124.81"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"123.58","1":"123.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"120.01","1":"120.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"119.16","1":"119.16"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"119.68","1":"119.68"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"115.95","1":"115.95"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"108.00","1":"108.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"110.03","1":"110.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"111.16","1":"111.16"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"110.84","1":"110.84"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"115.75","1":"115.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"116.53","1":"116.53"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"117.69","1":"117.69"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"116.50","1":"116.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"117.41","1":"117.41"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"116.36","1":"116.36"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.58","1":"115.58"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"115.04","1":"115.04"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"117.42","1":"117.42"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"118.47","1":"118.47"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"117.75","1":"117.75"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"116.62","1":"116.62"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"115.42","1":"115.42"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"114.65","1":"114.65"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"114.63","1":"114.63"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"116.01","1":"116.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"115.73","1":"115.73"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"115.84","1":"115.84"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"112.03","1":"112.03"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"111.05","1":"111.05"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"111.18","1":"111.18"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"111.72","1":"111.72"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"111.87","1":"111.87"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"112.30","1":"112.30"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"110.72","1":"110.72"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"108.42","1":"108.42"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"110.00","1":"110.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"111.90","1":"111.90"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"109.64","1":"109.64"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"110.06","1":"110.06"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"110.56","1":"110.56"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"110.00","1":"110.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"111.74","1":"111.74"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"112.40","1":"112.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"113.77","1":"113.77"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"114.75","1":"114.75"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"115.18","1":"115.18"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"114.80","1":"114.80"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"115.97","1":"115.97"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"117.06","1":"117.06"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"115.42","1":"115.42"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"115.70","1":"115.70"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"115.95","1":"115.95"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"114.93","1":"114.93"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"114.46","1":"114.46"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"114.80","1":"114.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"113.68","1":"113.68"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"112.79","1":"112.79"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"113.65","1":"113.65"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"113.59","1":"113.59"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"108.60","1":"108.60"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"108.24","1":"108.24"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"108.21","1":"108.21"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"107.00","1":"107.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"104.99","1":"104.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"103.49","1":"103.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"104.21","1":"104.21"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"104.46","1":"104.46"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"105.65","1":"105.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"104.42","1":"104.42"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"104.99","1":"104.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"104.60","1":"104.60"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"106.47","1":"106.47"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"108.85","1":"108.85"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"110.30","1":"110.30"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"109.65","1":"109.65"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"110.96","1":"110.96"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"115.81","1":"115.81"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"115.42","1":"115.42"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"114.35","1":"114.35"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"115.08","1":"115.08"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"114.53","1":"114.53"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"115.94","1":"115.94"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"118.20","1":"118.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"117.73","1":"117.73"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"117.89","1":"117.89"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"116.68","1":"116.68"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"116.47","1":"116.47"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"112.61","1":"112.61"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"112.10","1":"112.10"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"112.00","1":"112.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"112.88","1":"112.88"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"113.76","1":"113.76"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"113.56","1":"113.56"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"112.96","1":"112.96"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"113.43","1":"113.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"114.90","1":"114.90"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"115.10","1":"115.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"115.98","1":"115.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"115.46","1":"115.46"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"113.79","1":"113.79"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"113.71","1":"113.71"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"112.93","1":"112.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"113.29","1":"113.29"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"114.29","1":"114.29"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"115.78","1":"115.78"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"113.82","1":"113.82"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"113.73","1":"113.73"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"113.97","1":"113.97"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"113.08","1":"113.08"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"111.98","1":"111.98"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"108.85","1":"108.85"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"108.82","1":"108.82"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"106.85","1":"106.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"105.48","1":"105.48"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"105.00","1":"105.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"104.76","1":"104.76"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"109.51","1":"109.51"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"112.37","1":"112.37"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"121.92","1":"121.92"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"125.65","1":"125.65"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"126.83","1":"126.83"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"126.31","1":"126.31"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"123.71","1":"123.71"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"123.96","1":"123.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"124.03","1":"124.03"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"125.07","1":"125.07"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"126.03","1":"126.03"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"128.86","1":"128.86"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"139.00","1":"139.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"142.98","1":"142.98"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"140.55","1":"140.55"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"137.96","1":"137.96"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"139.95","1":"139.95"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"146.63","1":"146.63"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"148.77","1":"148.77"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"148.14","1":"148.14"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"141.70","1":"141.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"142.43","1":"142.43"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"141.31","1":"141.31"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"141.49","1":"141.49"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"139.74","1":"139.74"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"136.92","1":"136.92"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"136.11","1":"136.11"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"133.63","1":"133.63"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"131.86","1":"131.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"133.24","1":"133.24"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"135.88","1":"135.88"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"131.58","1":"131.58"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"132.49","1":"132.49"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"134.10","1":"134.10"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"136.21","1":"136.21"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"137.86","1":"137.86"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"137.42","1":"137.42"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"137.00","1":"137.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"137.97","1":"137.97"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"137.37","1":"137.37"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"137.34","1":"137.34"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"136.91","1":"136.91"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"135.99","1":"135.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"133.90","1":"133.90"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"134.07","1":"134.07"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"129.07","1":"129.07"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"128.48","1":"128.48"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"127.92","1":"127.92"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"127.04","1":"127.04"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"125.42","1":"125.42"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"123.23","1":"123.23"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"119.58","1":"119.58"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"119.96","1":"119.96"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"118.53","1":"118.53"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"119.50","1":"119.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"116.63","1":"116.63"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"119.74","1":"119.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"117.02","1":"117.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"116.43","1":"116.43"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"115.50","1":"115.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"116.00","1":"116.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"116.26","1":"116.26"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"119.67","1":"119.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"127.85","1":"127.85"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"128.31","1":"128.31"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"128.43","1":"128.43"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"129.45","1":"129.45"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"128.80","1":"128.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"127.86","1":"127.86"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"127.04","1":"127.04"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"124.94","1":"124.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"126.62","1":"126.62"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"128.19","1":"128.19"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"129.44","1":"129.44"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"129.10","1":"129.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"137.75","1":"137.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"140.23","1":"140.23"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"137.64","1":"137.64"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"136.05","1":"136.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"135.37","1":"135.37"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"137.25","1":"137.25"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"134.84","1":"134.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"134.08","1":"134.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"134.02","1":"134.02"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"135.22","1":"135.22"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"135.28","1":"135.28"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"138.74","1":"138.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"138.25","1":"138.25"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"138.77","1":"138.77"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"139.86","1":"139.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"139.77","1":"139.77"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"136.98","1":"136.98"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"130.75","1":"130.75"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"133.93","1":"133.93"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"133.25","1":"133.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"130.44","1":"130.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"131.42","1":"131.42"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"129.58","1":"129.58"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"128.95","1":"128.95"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"127.44","1":"127.44"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"125.49","1":"125.49"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"125.35","1":"125.35"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"130.53","1":"130.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"133.87","1":"133.87"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"138.35","1":"138.35"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"138.27","1":"138.27"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"134.09","1":"134.09"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"134.90","1":"134.90"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"144.70","1":"144.70"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"148.25","1":"148.25"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"154.51","1":"154.51"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"169.96","1":"169.96"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"176.00","1":"176.00"}]}