{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"65.32","1":"65.32"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"66.41","1":"66.41"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"67.41","1":"67.41"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"67.00","1":"67.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"67.28","1":"67.28"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"66.00","1":"66.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"67.07","1":"67.07"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"67.01","1":"67.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"67.48","1":"67.48"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"66.81","1":"66.81"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"66.38","1":"66.38"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"64.16","1":"64.16"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"64.01","1":"64.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"63.51","1":"63.51"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"63.94","1":"63.94"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"62.98","1":"62.98"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"63.86","1":"63.86"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"63.98","1":"63.98"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"63.04","1":"63.04"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"62.14","1":"62.14"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"62.32","1":"62.32"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"62.34","1":"62.34"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"62.76","1":"62.76"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"62.63","1":"62.63"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"62.75","1":"62.75"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"62.74","1":"62.74"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"63.14","1":"63.14"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"64.05","1":"64.05"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"67.25","1":"67.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"70.61","1":"70.61"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"73.12","1":"73.12"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"73.46","1":"73.46"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"73.15","1":"73.15"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"72.61","1":"72.61"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"71.14","1":"71.14"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"68.52","1":"68.52"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"68.52","1":"68.52"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"69.45","1":"69.45"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"70.94","1":"70.94"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"74.48","1":"74.48"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"78.20","1":"78.20"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"78.43","1":"78.43"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"77.74","1":"77.74"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"77.89","1":"77.89"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"81.78","1":"81.78"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"84.29","1":"84.29"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"84.84","1":"84.84"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"82.40","1":"82.40"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"78.99","1":"78.99"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"78.15","1":"78.15"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"77.10","1":"77.10"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"74.27","1":"74.27"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"77.98","1":"77.98"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"81.32","1":"81.32"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"79.19","1":"79.19"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"78.88","1":"78.88"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"78.85","1":"78.85"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"77.70","1":"77.70"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"77.60","1":"77.60"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"78.04","1":"78.04"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"79.32","1":"79.32"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"82.37","1":"82.37"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"80.13","1":"80.13"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"78.19","1":"78.19"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"78.28","1":"78.28"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"77.58","1":"77.58"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"77.64","1":"77.64"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"77.52","1":"77.52"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"77.04","1":"77.04"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"76.40","1":"76.40"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"76.30","1":"76.30"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"76.32","1":"76.32"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"76.68","1":"76.68"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"76.27","1":"76.27"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"76.36","1":"76.36"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"72.76","1":"72.76"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"73.11","1":"73.11"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"74.12","1":"74.12"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"72.40","1":"72.40"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"70.55","1":"70.55"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"70.35","1":"70.35"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"67.04","1":"67.04"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"63.69","1":"63.69"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"65.27","1":"65.27"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"67.12","1":"67.12"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"68.13","1":"68.13"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"71.33","1":"71.33"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"71.83","1":"71.83"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"70.23","1":"70.23"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"70.30","1":"70.30"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"70.50","1":"70.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"72.22","1":"72.22"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"75.04","1":"75.04"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"74.76","1":"74.76"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"72.98","1":"72.98"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"75.42","1":"75.42"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"74.00","1":"74.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"74.66","1":"74.66"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"72.48","1":"72.48"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"72.18","1":"72.18"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"71.28","1":"71.28"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"72.03","1":"72.03"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"69.47","1":"69.47"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"67.64","1":"67.64"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"68.85","1":"68.85"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"67.95","1":"67.95"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"68.01","1":"68.01"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"68.52","1":"68.52"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"70.29","1":"70.29"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"67.54","1":"67.54"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"68.73","1":"68.73"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"69.55","1":"69.55"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"71.23","1":"71.23"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"70.49","1":"70.49"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"67.40","1":"67.40"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"67.52","1":"67.52"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"66.67","1":"66.67"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"67.80","1":"67.80"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"68.00","1":"68.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"68.30","1":"68.30"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"68.58","1":"68.58"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"68.18","1":"68.18"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"68.03","1":"68.03"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"68.25","1":"68.25"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"68.31","1":"68.31"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"69.37","1":"69.37"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"68.62","1":"68.62"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"70.79","1":"70.79"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"69.76","1":"69.76"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"69.50","1":"69.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"69.89","1":"69.89"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"69.21","1":"69.21"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"69.01","1":"69.01"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"68.99","1":"68.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"68.59","1":"68.59"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"68.11","1":"68.11"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"68.00","1":"68.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"67.43","1":"67.43"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"67.26","1":"67.26"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"66.49","1":"66.49"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"66.50","1":"66.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"66.07","1":"66.07"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"67.25","1":"67.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"67.14","1":"67.14"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"67.14","1":"67.14"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"67.98","1":"67.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"68.37","1":"68.37"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"68.97","1":"68.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"68.98","1":"68.98"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"72.42","1":"72.42"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"71.79","1":"71.79"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"70.04","1":"70.04"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"71.10","1":"71.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"71.20","1":"71.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"71.98","1":"71.98"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"70.62","1":"70.62"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"70.97","1":"70.97"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"71.10","1":"71.10"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"70.08","1":"70.08"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"69.54","1":"69.54"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"69.55","1":"69.55"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"70.59","1":"70.59"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"69.08","1":"69.08"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"69.55","1":"69.55"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"69.65","1":"69.65"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"68.55","1":"68.55"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"68.94","1":"68.94"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"69.61","1":"69.61"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"70.75","1":"70.75"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"74.28","1":"74.28"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"77.99","1":"77.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"79.62","1":"79.62"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"76.59","1":"76.59"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"78.38","1":"78.38"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"76.50","1":"76.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"80.32","1":"80.32"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"79.18","1":"79.18"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"77.17","1":"77.17"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"73.32","1":"73.32"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"74.58","1":"74.58"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"74.56","1":"74.56"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"74.28","1":"74.28"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"74.51","1":"74.51"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"75.67","1":"75.67"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"73.76","1":"73.76"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"74.45","1":"74.45"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"74.10","1":"74.10"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"72.95","1":"72.95"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"69.54","1":"69.54"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"68.28","1":"68.28"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"70.46","1":"70.46"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"69.87","1":"69.87"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"68.39","1":"68.39"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"67.96","1":"67.96"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"67.35","1":"67.35"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"67.81","1":"67.81"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"66.72","1":"66.72"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"66.10","1":"66.10"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"67.00","1":"67.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"65.54","1":"65.54"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"65.33","1":"65.33"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"64.01","1":"64.01"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"66.19","1":"66.19"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"65.87","1":"65.87"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"67.05","1":"67.05"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"69.23","1":"69.23"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"69.49","1":"69.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"69.02","1":"69.02"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"71.99","1":"71.99"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"72.54","1":"72.54"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"72.38","1":"72.38"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"71.69","1":"71.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"71.30","1":"71.30"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"70.38","1":"70.38"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"69.52","1":"69.52"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"68.69","1":"68.69"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"68.99","1":"68.99"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"68.84","1":"68.84"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"67.59","1":"67.59"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"67.60","1":"67.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"67.95","1":"67.95"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"68.76","1":"68.76"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"68.44","1":"68.44"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"67.50","1":"67.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"66.60","1":"66.60"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"66.65","1":"66.65"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"66.99","1":"66.99"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"68.21","1":"68.21"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"69.23","1":"69.23"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"68.99","1":"68.99"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"69.64","1":"69.64"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"70.15","1":"70.15"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"72.02","1":"72.02"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"71.37","1":"71.37"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"71.03","1":"71.03"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"71.10","1":"71.10"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"70.63","1":"70.63"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"69.26","1":"69.26"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"69.30","1":"69.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"68.18","1":"68.18"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"68.00","1":"68.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"67.98","1":"67.98"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"66.56","1":"66.56"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"64.57","1":"64.57"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"63.00","1":"63.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"64.90","1":"64.90"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"64.97","1":"64.97"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"64.25","1":"64.25"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"63.70","1":"63.70"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"63.90","1":"63.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"65.49","1":"65.49"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"68.06","1":"68.06"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"65.80","1":"65.80"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"64.89","1":"64.89"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"64.50","1":"64.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"64.47","1":"64.47"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"63.75","1":"63.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"63.62","1":"63.62"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"63.50","1":"63.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"62.19","1":"62.19"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"62.25","1":"62.25"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"62.00","1":"62.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"61.50","1":"61.50"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"62.10","1":"62.10"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"62.09","1":"62.09"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"65.19","1":"65.19"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"62.15","1":"62.15"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"62.21","1":"62.21"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"62.56","1":"62.56"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"63.75","1":"63.75"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"63.50","1":"63.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"65.80","1":"65.80"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"69.09","1":"69.09"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"68.93","1":"68.93"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"70.00","1":"70.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"69.39","1":"69.39"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"68.00","1":"68.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"68.00","1":"68.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"66.70","1":"66.70"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"63.90","1":"63.90"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"62.32","1":"62.32"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"62.17","1":"62.17"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"63.82","1":"63.82"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"62.01","1":"62.01"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"60.50","1":"60.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"61.99","1":"61.99"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"60.70","1":"60.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"61.00","1":"61.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"60.75","1":"60.75"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"61.00","1":"61.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"62.10","1":"62.10"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"63.50","1":"63.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"62.50","1":"62.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"65.62","1":"65.62"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"65.00","1":"65.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"65.20","1":"65.20"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"62.50","1":"62.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"63.00","1":"63.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"63.00","1":"63.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"62.02","1":"62.02"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"61.34","1":"61.34"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"63.70","1":"63.70"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"63.50","1":"63.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"63.95","1":"63.95"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"63.00","1":"63.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"66.14","1":"66.14"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"66.67","1":"66.67"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"67.50","1":"67.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"65.53","1":"65.53"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"65.28","1":"65.28"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"68.54","1":"68.54"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"68.08","1":"68.08"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"67.01","1":"67.01"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"65.91","1":"65.91"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"66.00","1":"66.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"66.00","1":"66.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"66.05","1":"66.05"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"66.30","1":"66.30"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"66.50","1":"66.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"67.38","1":"67.38"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"68.01","1":"68.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"67.50","1":"67.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"66.44","1":"66.44"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"69.76","1":"69.76"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"73.24","1":"73.24"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"75.18","1":"75.18"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"78.93","1":"78.93"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"79.74","1":"79.74"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"79.96","1":"79.96"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"78.80","1":"78.80"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"82.09","1":"82.09"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"82.62","1":"82.62"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"85.15","1":"85.15"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"86.37","1":"86.37"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"89.43","1":"89.43"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"90.76","1":"90.76"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"90.61","1":"90.61"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"90.22","1":"90.22"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"89.99","1":"89.99"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"87.08","1":"87.08"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"86.33","1":"86.33"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"87.50","1":"87.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"87.85","1":"87.85"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"88.39","1":"88.39"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"89.07","1":"89.07"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"87.61","1":"87.61"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"86.13","1":"86.13"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"88.43","1":"88.43"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"88.00","1":"88.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"88.55","1":"88.55"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"86.51","1":"86.51"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"87.00","1":"87.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"89.10","1":"89.10"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"85.53","1":"85.53"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"82.53","1":"82.53"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"81.10","1":"81.10"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"82.35","1":"82.35"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"81.30","1":"81.30"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"81.96","1":"81.96"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"81.56","1":"81.56"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"81.00","1":"81.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"80.54","1":"80.54"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"78.31","1":"78.31"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"78.90","1":"78.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"77.66","1":"77.66"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"77.51","1":"77.51"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"76.00","1":"76.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"79.73","1":"79.73"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"80.87","1":"80.87"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"83.81","1":"83.81"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"87.50","1":"87.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"87.00","1":"87.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"85.37","1":"85.37"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"88.02","1":"88.02"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"87.75","1":"87.75"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"87.98","1":"87.98"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"86.52","1":"86.52"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"87.61","1":"87.61"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"87.46","1":"87.46"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"86.81","1":"86.81"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"86.04","1":"86.04"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"86.81","1":"86.81"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"89.47","1":"89.47"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"88.94","1":"88.94"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"87.90","1":"87.90"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"87.46","1":"87.46"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"87.00","1":"87.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"87.03","1":"87.03"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"86.45","1":"86.45"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"89.61","1":"89.61"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"93.12","1":"93.12"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"97.51","1":"97.51"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"95.45","1":"95.45"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"98.93","1":"98.93"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"102.45","1":"102.45"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"101.19","1":"101.19"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"100.50","1":"100.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"100.20","1":"100.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"105.21","1":"105.21"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"110.46","1":"110.46"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"110.16","1":"110.16"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"109.42","1":"109.42"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"107.00","1":"107.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"108.30","1":"108.30"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"106.73","1":"106.73"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"108.17","1":"108.17"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"107.01","1":"107.01"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"108.32","1":"108.32"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"113.73","1":"113.73"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"115.05","1":"115.05"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"118.55","1":"118.55"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"115.71","1":"115.71"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"118.82","1":"118.82"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"121.02","1":"121.02"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"123.39","1":"123.39"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"127.55","1":"127.55"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"128.71","1":"128.71"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"125.01","1":"125.01"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"131.25","1":"131.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"135.10","1":"135.10"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"136.04","1":"136.04"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"133.70","1":"133.70"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"134.78","1":"134.78"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"134.77","1":"134.77"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"134.00","1":"134.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"140.70","1":"140.70"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"147.73","1":"147.73"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"153.70","1":"153.70"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"152.77","1":"152.77"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"155.76","1":"155.76"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"155.31","1":"155.31"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"153.13","1":"153.13"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"147.04","1":"147.04"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"147.55","1":"147.55"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"154.12","1":"154.12"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"151.40","1":"151.40"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"149.12","1":"149.12"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"148.89","1":"148.89"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"149.77","1":"149.77"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"146.63","1":"146.63"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"145.08","1":"145.08"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"149.14","1":"149.14"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"156.59","1":"156.59"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"164.41","1":"164.41"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"172.63","1":"172.63"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"171.75","1":"171.75"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"171.72","1":"171.72"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"167.40","1":"167.40"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"168.10","1":"168.10"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"176.50","1":"176.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"174.56","1":"174.56"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"176.69","1":"176.69"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"173.60","1":"173.60"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"174.12","1":"174.12"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"180.11","1":"180.11"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"179.64","1":"179.64"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"181.52","1":"181.52"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"181.93","1":"181.93"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"180.48","1":"180.48"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"177.95","1":"177.95"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"175.55","1":"175.55"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"183.31","1":"183.31"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"188.26","1":"188.26"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"184.18","1":"184.18"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"181.98","1":"181.98"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"187.54","1":"187.54"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"190.65","1":"190.65"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"188.09","1":"188.09"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"187.98","1":"187.98"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"186.46","1":"186.46"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"184.22","1":"184.22"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"182.40","1":"182.40"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"184.31","1":"184.31"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"191.84","1":"191.84"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"189.69","1":"189.69"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"192.65","1":"192.65"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"198.11","1":"198.11"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"196.45","1":"196.45"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"197.24","1":"197.24"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"199.33","1":"199.33"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"204.67","1":"204.67"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"206.03","1":"206.03"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"204.82","1":"204.82"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"204.02","1":"204.02"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"203.73","1":"203.73"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"203.90","1":"203.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"199.97","1":"199.97"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"202.95","1":"202.95"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"206.51","1":"206.51"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"209.59","1":"209.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"210.20","1":"210.20"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"213.81","1":"213.81"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"224.50","1":"224.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"230.55","1":"230.55"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"231.61","1":"231.61"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"225.24","1":"225.24"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"223.35","1":"223.35"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"228.36","1":"228.36"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"239.77","1":"239.77"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"251.75","1":"251.75"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"264.33","1":"264.33"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"251.82","1":"251.82"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"264.41","1":"264.41"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"277.63","1":"277.63"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"272.51","1":"272.51"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"272.64","1":"272.64"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"271.77","1":"271.77"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"285.35","1":"285.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"299.61","1":"299.61"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"303.68","1":"303.68"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"305.71","1":"305.71"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"296.90","1":"296.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"311.74","1":"311.74"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"303.58","1":"303.58"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"298.39","1":"298.39"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"282.11","1":"282.11"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"277.64","1":"277.64"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"268.41","1":"268.41"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"279.99","1":"279.99"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"287.20","1":"287.20"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"274.55","1":"274.55"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"271.51","1":"271.51"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"265.64","1":"265.64"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"270.12","1":"270.12"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"266.48","1":"266.48"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"253.41","1":"253.41"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"258.76","1":"258.76"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"270.20","1":"270.20"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"280.71","1":"280.71"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"274.89","1":"274.89"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"269.07","1":"269.07"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"271.69","1":"271.69"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"277.54","1":"277.54"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"273.30","1":"273.30"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"271.00","1":"271.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"273.24","1":"273.24"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"264.96","1":"264.96"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"265.98","1":"265.98"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"273.83","1":"273.83"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"273.89","1":"273.89"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"268.30","1":"268.30"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"272.34","1":"272.34"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"268.54","1":"268.54"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"266.47","1":"266.47"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"262.31","1":"262.31"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"260.11","1":"260.11"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"251.53","1":"251.53"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"242.58","1":"242.58"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"242.49","1":"242.49"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"252.02","1":"252.02"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"260.10","1":"260.10"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"260.85","1":"260.85"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"265.83","1":"265.83"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"265.34","1":"265.34"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"267.25","1":"267.25"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"266.04","1":"266.04"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"268.01","1":"268.01"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"260.51","1":"260.51"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"268.80","1":"268.80"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"266.01","1":"266.01"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"257.03","1":"257.03"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"258.97","1":"258.97"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"267.39","1":"267.39"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"280.54","1":"280.54"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"289.76","1":"289.76"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"281.75","1":"281.75"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"276.47","1":"276.47"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"266.00","1":"266.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"263.23","1":"263.23"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"260.23","1":"260.23"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"257.36","1":"257.36"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"270.01","1":"270.01"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"273.37","1":"273.37"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"286.46","1":"286.46"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"281.74","1":"281.74"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"274.14","1":"274.14"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"287.84","1":"287.84"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"301.64","1":"301.64"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"306.59","1":"306.59"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"321.91","1":"321.91"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"329.25","1":"329.25"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"341.65","1":"341.65"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"354.85","1":"354.85"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"362.45","1":"362.45"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"355.46","1":"355.46"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"354.92","1":"354.92"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"371.64","1":"371.64"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"384.98","1":"384.98"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"400.41","1":"400.41"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"380.80","1":"380.80"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"379.18","1":"379.18"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"360.23","1":"360.23"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"349.71","1":"349.71"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"367.19","1":"367.19"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"383.40","1":"383.40"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"388.24","1":"388.24"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"374.34","1":"374.34"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"372.49","1":"372.49"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"353.96","1":"353.96"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"358.56","1":"358.56"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"345.59","1":"345.59"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"348.24","1":"348.24"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"337.75","1":"337.75"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"344.86","1":"344.86"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"334.98","1":"334.98"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"348.98","1":"348.98"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"365.11","1":"365.11"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"364.73","1":"364.73"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"368.57","1":"368.57"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"350.15","1":"350.15"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"350.07","1":"350.07"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"332.60","1":"332.60"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"324.23","1":"324.23"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"334.79","1":"334.79"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"350.80","1":"350.80"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"333.26","1":"333.26"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"322.37","1":"322.37"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"316.14","1":"316.14"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"318.64","1":"318.64"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"315.04","1":"315.04"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"330.67","1":"330.67"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"328.23","1":"328.23"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"320.22","1":"320.22"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"326.95","1":"326.95"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"339.36","1":"339.36"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"344.56","1":"344.56"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"335.01","1":"335.01"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"339.99","1":"339.99"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"337.59","1":"337.59"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"341.51","1":"341.51"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"352.67","1":"352.67"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"357.93","1":"357.93"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"359.39","1":"359.39"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"377.00","1":"377.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"360.72","1":"360.72"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"342.90","1":"342.90"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"357.73","1":"357.73"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"355.74","1":"355.74"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"349.04","1":"349.04"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"336.47","1":"336.47"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"353.24","1":"353.24"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"343.78","1":"343.78"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"348.17","1":"348.17"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"330.79","1":"330.79"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"331.15","1":"331.15"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"338.39","1":"338.39"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"332.64","1":"332.64"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"333.66","1":"333.66"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"324.29","1":"324.29"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"325.94","1":"325.94"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"325.94","1":"325.94"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"326.34","1":"326.34"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"327.64","1":"327.64"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"323.07","1":"323.07"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"310.98","1":"310.98"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"318.16","1":"318.16"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"309.45","1":"309.45"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"298.21","1":"298.21"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"304.56","1":"304.56"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"303.47","1":"303.47"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"302.90","1":"302.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"295.10","1":"295.10"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"304.75","1":"304.75"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"309.45","1":"309.45"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"306.27","1":"306.27"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"310.00","1":"310.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"302.84","1":"302.84"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"295.65","1":"295.65"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"291.74","1":"291.74"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"292.07","1":"292.07"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"290.20","1":"290.20"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"289.95","1":"289.95"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"281.36","1":"281.36"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"271.56","1":"271.56"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"272.50","1":"272.50"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"286.12","1":"286.12"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"295.94","1":"295.94"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"289.14","1":"289.14"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"277.86","1":"277.86"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"267.69","1":"267.69"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"254.31","1":"254.31"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"267.00","1":"267.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"265.18","1":"265.18"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"252.36","1":"252.36"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"263.93","1":"263.93"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"261.55","1":"261.55"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"258.50","1":"258.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"248.70","1":"248.70"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"251.00","1":"251.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"245.34","1":"245.34"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"233.88","1":"233.88"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"223.18","1":"223.18"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"226.64","1":"226.64"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"230.64","1":"230.64"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"229.99","1":"229.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"230.05","1":"230.05"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"223.82","1":"223.82"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"220.12","1":"220.12"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"227.94","1":"227.94"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"239.33","1":"239.33"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"238.88","1":"238.88"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"233.71","1":"233.71"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"232.04","1":"232.04"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"234.97","1":"234.97"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"234.44","1":"234.44"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"242.62","1":"242.62"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"238.72","1":"238.72"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"240.94","1":"240.94"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"252.98","1":"252.98"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"253.32","1":"253.32"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"255.65","1":"255.65"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"250.40","1":"250.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"245.36","1":"245.36"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"247.96","1":"247.96"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"254.76","1":"254.76"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"253.73","1":"253.73"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"254.73","1":"254.73"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"250.96","1":"250.96"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"239.49","1":"239.49"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"235.10","1":"235.10"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"223.35","1":"223.35"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"213.11","1":"213.11"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"210.77","1":"210.77"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"202.00","1":"202.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"207.63","1":"207.63"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"209.04","1":"209.04"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"201.07","1":"201.07"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"201.83","1":"201.83"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"211.92","1":"211.92"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"222.51","1":"222.51"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"227.91","1":"227.91"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"239.30","1":"239.30"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"242.99","1":"242.99"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"240.11","1":"240.11"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"247.33","1":"247.33"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"246.23","1":"246.23"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"239.95","1":"239.95"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"239.16","1":"239.16"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"250.93","1":"250.93"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"259.89","1":"259.89"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"253.98","1":"253.98"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"266.67","1":"266.67"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"276.36","1":"276.36"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"268.08","1":"268.08"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"254.72","1":"254.72"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"259.89","1":"259.89"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"264.98","1":"264.98"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"267.87","1":"267.87"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"277.33","1":"277.33"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"282.33","1":"282.33"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"285.42","1":"285.42"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"297.35","1":"297.35"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"294.78","1":"294.78"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"303.30","1":"303.30"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"304.12","1":"304.12"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"305.87","1":"305.87"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"300.20","1":"300.20"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"304.62","1":"304.62"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"310.50","1":"310.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"307.63","1":"307.63"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"305.53","1":"305.53"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"302.01","1":"302.01"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"301.32","1":"301.32"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"296.18","1":"296.18"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"295.94","1":"295.94"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"289.94","1":"289.94"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"278.50","1":"278.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"290.98","1":"290.98"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"292.69","1":"292.69"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"295.06","1":"295.06"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"292.41","1":"292.41"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"300.36","1":"300.36"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"293.51","1":"293.51"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"305.72","1":"305.72"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"302.11","1":"302.11"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"307.42","1":"307.42"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"306.24","1":"306.24"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"304.30","1":"304.30"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"302.19","1":"302.19"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"298.83","1":"298.83"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"295.85","1":"295.85"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"292.74","1":"292.74"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"292.64","1":"292.64"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"294.04","1":"294.04"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"298.03","1":"298.03"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"295.44","1":"295.44"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"292.40","1":"292.40"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"291.69","1":"291.69"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"291.27","1":"291.27"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"292.30","1":"292.30"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"289.96","1":"289.96"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"288.65","1":"288.65"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"286.88","1":"286.88"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"287.09","1":"287.09"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"287.28","1":"287.28"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"286.33","1":"286.33"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"284.40","1":"284.40"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"296.68","1":"296.68"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"304.05","1":"304.05"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"298.92","1":"298.92"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"293.63","1":"293.63"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"291.77","1":"291.77"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"289.76","1":"289.76"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"288.58","1":"288.58"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"288.31","1":"288.31"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"287.79","1":"287.79"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"285.25","1":"285.25"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"283.03","1":"283.03"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"288.88","1":"288.88"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"280.21","1":"280.21"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"275.50","1":"275.50"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"275.26","1":"275.26"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"278.73","1":"278.73"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"282.78","1":"282.78"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"281.39","1":"281.39"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"278.28","1":"278.28"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"273.72","1":"273.72"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"278.68","1":"278.68"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"275.81","1":"275.81"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"275.75","1":"275.75"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"276.35","1":"276.35"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"273.35","1":"273.35"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"269.05","1":"269.05"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"268.42","1":"268.42"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"265.31","1":"265.31"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"259.01","1":"259.01"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"246.06","1":"246.06"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"245.06","1":"245.06"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"245.02","1":"245.02"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"239.97","1":"239.97"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"233.62","1":"233.62"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"230.22","1":"230.22"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"241.73","1":"241.73"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"239.58","1":"239.58"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"237.86","1":"237.86"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"229.37","1":"229.37"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"228.84","1":"228.84"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"233.84","1":"233.84"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"239.62","1":"239.62"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"248.08","1":"248.08"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"243.40","1":"243.40"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"241.51","1":"241.51"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"245.74","1":"245.74"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"249.36","1":"249.36"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"246.56","1":"246.56"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"234.24","1":"234.24"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"222.53","1":"222.53"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"231.10","1":"231.10"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"231.36","1":"231.36"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"234.92","1":"234.92"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"232.84","1":"232.84"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"227.49","1":"227.49"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"218.78","1":"218.78"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"209.52","1":"209.52"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"217.68","1":"217.68"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"228.00","1":"228.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"231.66","1":"231.66"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"232.29","1":"232.29"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"227.61","1":"227.61"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"225.03","1":"225.03"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"213.78","1":"213.78"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"207.44","1":"207.44"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"203.59","1":"203.59"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"196.65","1":"196.65"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"196.32","1":"196.32"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"200.88","1":"200.88"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"203.40","1":"203.40"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"197.97","1":"197.97"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"189.03","1":"189.03"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"196.98","1":"196.98"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"206.82","1":"206.82"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"217.16","1":"217.16"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"214.65","1":"214.65"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"207.20","1":"207.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"212.95","1":"212.95"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"219.12","1":"219.12"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"230.07","1":"230.07"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"241.22","1":"241.22"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"233.66","1":"233.66"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"236.36","1":"236.36"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"232.89","1":"232.89"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"234.07","1":"234.07"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"240.86","1":"240.86"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"239.81","1":"239.81"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"237.53","1":"237.53"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"240.64","1":"240.64"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"237.89","1":"237.89"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"235.56","1":"235.56"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"242.21","1":"242.21"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"244.50","1":"244.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"239.46","1":"239.46"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"236.83","1":"236.83"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"234.41","1":"234.41"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"232.43","1":"232.43"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"228.51","1":"228.51"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"224.29","1":"224.29"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"222.60","1":"222.60"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"219.61","1":"219.61"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"218.88","1":"218.88"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"222.45","1":"222.45"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"223.41","1":"223.41"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"219.97","1":"219.97"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"214.41","1":"214.41"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"213.14","1":"213.14"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"214.11","1":"214.11"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"213.85","1":"213.85"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"221.01","1":"221.01"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"222.18","1":"222.18"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"216.58","1":"216.58"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"221.61","1":"221.61"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"219.23","1":"219.23"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"218.43","1":"218.43"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"215.30","1":"215.30"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"212.07","1":"212.07"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"210.81","1":"210.81"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"215.20","1":"215.20"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"210.28","1":"210.28"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"207.07","1":"207.07"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"204.11","1":"204.11"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"198.54","1":"198.54"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"189.10","1":"189.10"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"179.66","1":"179.66"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"173.06","1":"173.06"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"179.48","1":"179.48"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"171.28","1":"171.28"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"162.72","1":"162.72"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"154.67","1":"154.67"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"153.00","1":"153.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"160.23","1":"160.23"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"152.22","1":"152.22"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"153.53","1":"153.53"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"156.73","1":"156.73"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"149.31","1":"149.31"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"156.77","1":"156.77"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"163.15","1":"163.15"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"171.15","1":"171.15"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"179.68","1":"179.68"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"178.29","1":"178.29"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"181.14","1":"181.14"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"181.55","1":"181.55"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"184.25","1":"184.25"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"177.66","1":"177.66"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"171.88","1":"171.88"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"180.47","1":"180.47"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"176.50","1":"176.50"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"178.67","1":"178.67"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"174.59","1":"174.59"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"173.23","1":"173.23"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"173.06","1":"173.06"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"174.78","1":"174.78"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"174.41","1":"174.41"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"175.31","1":"175.31"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"175.95","1":"175.95"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"174.13","1":"174.13"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"175.00","1":"175.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"169.22","1":"169.22"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"162.96","1":"162.96"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"164.63","1":"164.63"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"165.49","1":"165.49"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"160.00","1":"160.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"152.00","1":"152.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"144.42","1":"144.42"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"151.64","1":"151.64"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"146.10","1":"146.10"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"151.22","1":"151.22"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"150.18","1":"150.18"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"149.62","1":"149.62"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"152.84","1":"152.84"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"151.65","1":"151.65"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"154.69","1":"154.69"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"150.98","1":"150.98"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"149.85","1":"149.85"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"152.08","1":"152.08"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"155.00","1":"155.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"151.93","1":"151.93"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"155.19","1":"155.19"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"159.45","1":"159.45"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"152.83","1":"152.83"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"147.09","1":"147.09"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"154.05","1":"154.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"155.73","1":"155.73"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"149.57","1":"149.57"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"147.74","1":"147.74"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"146.05","1":"146.05"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"148.16","1":"148.16"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"149.29","1":"149.29"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"148.81","1":"148.81"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"147.08","1":"147.08"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"145.81","1":"145.81"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"146.71","1":"146.71"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"147.50","1":"147.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"142.59","1":"142.59"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"140.28","1":"140.28"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"144.72","1":"144.72"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"147.44","1":"147.44"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"146.96","1":"146.96"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"145.34","1":"145.34"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"139.42","1":"139.42"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"142.07","1":"142.07"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"146.75","1":"146.75"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"145.30","1":"145.30"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"145.32","1":"145.32"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"146.93","1":"146.93"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"154.27","1":"154.27"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"159.84","1":"159.84"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"157.93","1":"157.93"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"162.37","1":"162.37"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"160.55","1":"160.55"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"154.83","1":"154.83"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"155.04","1":"155.04"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"152.94","1":"152.94"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"151.02","1":"151.02"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"147.07","1":"147.07"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"144.11","1":"144.11"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"143.44","1":"143.44"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"142.41","1":"142.41"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"141.66","1":"141.66"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"145.08","1":"145.08"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"144.32","1":"144.32"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"138.50","1":"138.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"136.49","1":"136.49"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"138.93","1":"138.93"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"140.94","1":"140.94"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"141.97","1":"141.97"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"140.33","1":"140.33"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"139.10","1":"139.10"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"138.76","1":"138.76"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"138.03","1":"138.03"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"138.01","1":"138.01"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"135.23","1":"135.23"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"134.34","1":"134.34"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"131.73","1":"131.73"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"130.42","1":"130.42"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"128.49","1":"128.49"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"125.29","1":"125.29"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"123.39","1":"123.39"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"121.06","1":"121.06"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"118.24","1":"118.24"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"115.77","1":"115.77"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"118.11","1":"118.11"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"123.55","1":"123.55"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"121.70","1":"121.70"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"124.10","1":"124.10"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"119.10","1":"119.10"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"115.72","1":"115.72"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"116.06","1":"116.06"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"114.02","1":"114.02"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"117.76","1":"117.76"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"112.21","1":"112.21"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"114.09","1":"114.09"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"111.99","1":"111.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"117.06","1":"117.06"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"121.95","1":"121.95"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"122.11","1":"122.11"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"117.12","1":"117.12"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"111.27","1":"111.27"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"111.87","1":"111.87"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"112.57","1":"112.57"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"110.45","1":"110.45"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"107.00","1":"107.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"107.89","1":"107.89"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"108.79","1":"108.79"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"111.93","1":"111.93"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"113.16","1":"113.16"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"108.98","1":"108.98"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"106.17","1":"106.17"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"105.78","1":"105.78"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"103.98","1":"103.98"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"100.33","1":"100.33"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"97.53","1":"97.53"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"98.51","1":"98.51"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"96.80","1":"96.80"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"91.96","1":"91.96"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"87.37","1":"87.37"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"83.08","1":"83.08"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"78.93","1":"78.93"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"74.99","1":"74.99"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"75.29","1":"75.29"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"75.01","1":"75.01"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"78.76","1":"78.76"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"82.69","1":"82.69"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"86.82","1":"86.82"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"91.16","1":"91.16"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"86.63","1":"86.63"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"90.60","1":"90.60"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"91.60","1":"91.60"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"87.02","1":"87.02"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"82.67","1":"82.67"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"84.83","1":"84.83"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"87.45","1":"87.45"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"88.23","1":"88.23"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"86.49","1":"86.49"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"87.25","1":"87.25"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"83.57","1":"83.57"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"85.30","1":"85.30"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"87.92","1":"87.92"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"86.69","1":"86.69"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"82.36","1":"82.36"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"78.89","1":"78.89"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"75.70","1":"75.70"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"74.07","1":"74.07"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"77.07","1":"77.07"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"78.55","1":"78.55"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"81.77","1":"81.77"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"85.55","1":"85.55"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"82.25","1":"82.25"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"80.29","1":"80.29"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"78.33","1":"78.33"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"78.42","1":"78.42"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"79.81","1":"79.81"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"79.73","1":"79.73"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"76.23","1":"76.23"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"72.42","1":"72.42"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"71.19","1":"71.19"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"70.05","1":"70.05"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"66.63","1":"66.63"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"68.16","1":"68.16"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"69.15","1":"69.15"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"72.15","1":"72.15"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"71.35","1":"71.35"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"70.03","1":"70.03"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"67.87","1":"67.87"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"67.20","1":"67.20"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"68.06","1":"68.06"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"70.59","1":"70.59"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"71.78","1":"71.78"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"71.83","1":"71.83"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"69.09","1":"69.09"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"69.00","1":"69.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"67.78","1":"67.78"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"65.97","1":"65.97"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"66.01","1":"66.01"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"65.57","1":"65.57"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"68.52","1":"68.52"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"71.94","1":"71.94"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"75.53","1":"75.53"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"79.30","1":"79.30"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"83.26","1":"83.26"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"80.89","1":"80.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"81.22","1":"81.22"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"84.01","1":"84.01"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"80.07","1":"80.07"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"76.99","1":"76.99"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"79.96","1":"79.96"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"78.96","1":"78.96"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"82.79","1":"82.79"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"82.80","1":"82.80"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"83.02","1":"83.02"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"82.67","1":"82.67"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"75.55","1":"75.55"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"75.75","1":"75.75"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"73.85","1":"73.85"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"72.11","1":"72.11"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"69.42","1":"69.42"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"71.46","1":"71.46"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"70.78","1":"70.78"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"69.22","1":"69.22"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"70.71","1":"70.71"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"69.43","1":"69.43"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"68.98","1":"68.98"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"68.89","1":"68.89"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"69.33","1":"69.33"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"72.16","1":"72.16"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"73.85","1":"73.85"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"77.48","1":"77.48"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"80.49","1":"80.49"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"84.27","1":"84.27"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"88.39","1":"88.39"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"84.65","1":"84.65"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"84.64","1":"84.64"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"84.17","1":"84.17"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"81.36","1":"81.36"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"81.55","1":"81.55"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"81.60","1":"81.60"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"80.49","1":"80.49"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"76.47","1":"76.47"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"72.65","1":"72.65"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"72.99","1":"72.99"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"73.27","1":"73.27"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"74.38","1":"74.38"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"72.77","1":"72.77"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"76.40","1":"76.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"76.00","1":"76.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"77.22","1":"77.22"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"79.14","1":"79.14"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"77.91","1":"77.91"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"81.67","1":"81.67"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"80.10","1":"80.10"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"81.60","1":"81.60"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"81.33","1":"81.33"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"82.05","1":"82.05"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"84.24","1":"84.24"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"85.74","1":"85.74"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"87.61","1":"87.61"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"88.99","1":"88.99"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"93.43","1":"93.43"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"94.37","1":"94.37"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"93.69","1":"93.69"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"94.42","1":"94.42"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"89.73","1":"89.73"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"94.21","1":"94.21"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"96.30","1":"96.30"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"100.70","1":"100.70"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"105.73","1":"105.73"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"107.08","1":"107.08"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"104.24","1":"104.24"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"109.23","1":"109.23"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"105.41","1":"105.41"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"107.99","1":"107.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"111.74","1":"111.74"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"108.59","1":"108.59"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"104.02","1":"104.02"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"103.79","1":"103.79"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"101.23","1":"101.23"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"98.72","1":"98.72"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"99.16","1":"99.16"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"104.11","1":"104.11"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"101.68","1":"101.68"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"99.14","1":"99.14"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"95.38","1":"95.38"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"99.63","1":"99.63"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"99.81","1":"99.81"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"104.80","1":"104.80"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"106.51","1":"106.51"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"106.68","1":"106.68"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"105.57","1":"105.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"110.84","1":"110.84"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"112.97","1":"112.97"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"118.61","1":"118.61"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"116.40","1":"116.40"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"110.60","1":"110.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"113.85","1":"113.85"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"108.46","1":"108.46"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"113.88","1":"113.88"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"117.19","1":"117.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"116.80","1":"116.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"117.13","1":"117.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"113.93","1":"113.93"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"113.76","1":"113.76"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"111.98","1":"111.98"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"110.09","1":"110.09"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"108.81","1":"108.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"109.55","1":"109.55"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"109.94","1":"109.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"109.96","1":"109.96"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"109.36","1":"109.36"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"109.20","1":"109.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"107.87","1":"107.87"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"110.22","1":"110.22"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"107.68","1":"107.68"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"102.45","1":"102.45"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"103.72","1":"103.72"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"101.85","1":"101.85"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"98.00","1":"98.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"93.17","1":"93.17"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"96.66","1":"96.66"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"101.21","1":"101.21"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"100.25","1":"100.25"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"100.06","1":"100.06"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"99.21","1":"99.21"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"99.44","1":"99.44"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"102.80","1":"102.80"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"100.76","1":"100.76"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"99.83","1":"99.83"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"94.72","1":"94.72"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"95.92","1":"95.92"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"94.40","1":"94.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"94.69","1":"94.69"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"95.38","1":"95.38"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"102.05","1":"102.05"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"103.28","1":"103.28"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"101.89","1":"101.89"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"107.92","1":"107.92"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"106.35","1":"106.35"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"113.62","1":"113.62"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"113.33","1":"113.33"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"109.63","1":"109.63"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"103.54","1":"103.54"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"103.70","1":"103.70"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"95.93","1":"95.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"95.69","1":"95.69"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"88.52","1":"88.52"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"84.27","1":"84.27"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"80.09","1":"80.09"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"74.09","1":"74.09"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"68.54","1":"68.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"64.55","1":"64.55"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"68.79","1":"68.79"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"70.62","1":"70.62"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"75.57","1":"75.57"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"77.90","1":"77.90"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"83.74","1":"83.74"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"87.49","1":"87.49"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"82.92","1":"82.92"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"84.47","1":"84.47"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"87.98","1":"87.98"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"87.18","1":"87.18"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"82.24","1":"82.24"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"83.99","1":"83.99"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"90.28","1":"90.28"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"93.28","1":"93.28"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"100.27","1":"100.27"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"103.73","1":"103.73"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"98.63","1":"98.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"99.66","1":"99.66"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"95.58","1":"95.58"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"94.33","1":"94.33"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"94.88","1":"94.88"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"97.86","1":"97.86"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"97.89","1":"97.89"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"100.51","1":"100.51"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"98.58","1":"98.58"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"98.34","1":"98.34"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"98.81","1":"98.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"95.29","1":"95.29"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"94.71","1":"94.71"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"96.01","1":"96.01"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"98.23","1":"98.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"97.37","1":"97.37"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"97.01","1":"97.01"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"97.14","1":"97.14"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"96.58","1":"96.58"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"97.04","1":"97.04"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"95.11","1":"95.11"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"94.63","1":"94.63"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"93.99","1":"93.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"94.73","1":"94.73"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"95.18","1":"95.18"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"97.36","1":"97.36"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"96.47","1":"96.47"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"94.78","1":"94.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"96.04","1":"96.04"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"97.04","1":"97.04"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"99.32","1":"99.32"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"97.22","1":"97.22"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"98.06","1":"98.06"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"96.96","1":"96.96"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"91.85","1":"91.85"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"92.69","1":"92.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"91.51","1":"91.51"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"91.26","1":"91.26"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"90.36","1":"90.36"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"90.69","1":"90.69"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"91.96","1":"91.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"91.88","1":"91.88"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"93.53","1":"93.53"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"92.64","1":"92.64"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"92.18","1":"92.18"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"91.73","1":"91.73"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"94.26","1":"94.26"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"96.01","1":"96.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"96.16","1":"96.16"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"99.37","1":"99.37"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"97.48","1":"97.48"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"97.33","1":"97.33"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"98.07","1":"98.07"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"99.35","1":"99.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"104.66","1":"104.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"107.14","1":"107.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"108.20","1":"108.20"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"109.08","1":"109.08"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"110.64","1":"110.64"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"118.93","1":"118.93"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"119.75","1":"119.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"125.87","1":"125.87"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"119.63","1":"119.63"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"116.53","1":"116.53"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"120.72","1":"120.72"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"122.52","1":"122.52"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"121.13","1":"121.13"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"122.98","1":"122.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"132.20","1":"132.20"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"127.76","1":"127.76"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"133.11","1":"133.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"132.23","1":"132.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"134.99","1":"134.99"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"131.89","1":"131.89"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"132.58","1":"132.58"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"129.27","1":"129.27"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"128.66","1":"128.66"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"134.00","1":"134.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"133.30","1":"133.30"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"134.58","1":"134.58"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"131.79","1":"131.79"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"131.04","1":"131.04"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"134.11","1":"134.11"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"143.09","1":"143.09"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"147.29","1":"147.29"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"145.13","1":"145.13"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"147.28","1":"147.28"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"148.31","1":"148.31"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"148.25","1":"148.25"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"147.42","1":"147.42"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"148.51","1":"148.51"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"155.67","1":"155.67"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"157.23","1":"157.23"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"152.82","1":"152.82"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"153.41","1":"153.41"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"156.67","1":"156.67"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"154.67","1":"154.67"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"153.97","1":"153.97"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"158.34","1":"158.34"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"159.43","1":"159.43"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"161.57","1":"161.57"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"162.82","1":"162.82"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"159.59","1":"159.59"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"157.05","1":"157.05"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"154.86","1":"154.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"154.55","1":"154.55"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"153.76","1":"153.76"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"147.92","1":"147.92"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"150.06","1":"150.06"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"144.94","1":"144.94"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"144.65","1":"144.65"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"139.78","1":"139.78"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"135.53","1":"135.53"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"139.42","1":"139.42"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"144.82","1":"144.82"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"143.91","1":"143.91"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"143.67","1":"143.67"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"137.66","1":"137.66"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"137.01","1":"137.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"138.17","1":"138.17"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"141.45","1":"141.45"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"142.38","1":"142.38"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"143.95","1":"143.95"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"143.66","1":"143.66"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"148.27","1":"148.27"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"149.35","1":"149.35"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"145.96","1":"145.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"155.65","1":"155.65"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"150.59","1":"150.59"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"148.56","1":"148.56"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"141.89","1":"141.89"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"138.52","1":"138.52"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"145.11","1":"145.11"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"142.22","1":"142.22"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"142.93","1":"142.93"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"141.00","1":"141.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"140.70","1":"140.70"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"142.62","1":"142.62"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"141.27","1":"141.27"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"135.37","1":"135.37"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"137.61","1":"137.61"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"136.41","1":"136.41"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"137.99","1":"137.99"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"139.28","1":"139.28"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"137.02","1":"137.02"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"133.40","1":"133.40"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"130.11","1":"130.11"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"129.07","1":"129.07"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"132.96","1":"132.96"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"134.38","1":"134.38"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"133.17","1":"133.17"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"136.35","1":"136.35"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"138.94","1":"138.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"144.89","1":"144.89"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"144.92","1":"144.92"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"149.59","1":"149.59"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"149.81","1":"149.81"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"153.79","1":"153.79"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"152.14","1":"152.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"151.65","1":"151.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"150.85","1":"150.85"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"162.16","1":"162.16"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"162.42","1":"162.42"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"162.86","1":"162.86"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"165.56","1":"165.56"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"167.95","1":"167.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"172.30","1":"172.30"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"167.84","1":"167.84"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"173.31","1":"173.31"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"180.89","1":"180.89"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"183.10","1":"183.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"179.03","1":"179.03"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"180.33","1":"180.33"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"176.60","1":"176.60"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"170.76","1":"170.76"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"164.85","1":"164.85"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"170.48","1":"170.48"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"170.15","1":"170.15"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"170.05","1":"170.05"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"182.74","1":"182.74"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"184.34","1":"184.34"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"193.74","1":"193.74"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"207.96","1":"207.96"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"205.43","1":"205.43"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"213.43","1":"213.43"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"211.14","1":"211.14"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"210.25","1":"210.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"210.17","1":"210.17"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"210.00","1":"210.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"217.19","1":"217.19"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"217.51","1":"217.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"217.00","1":"217.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"222.16","1":"222.16"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"226.16","1":"226.16"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"240.87","1":"240.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"231.23","1":"231.23"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"222.92","1":"222.92"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"216.70","1":"216.70"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"212.98","1":"212.98"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"216.46","1":"216.46"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"214.91","1":"214.91"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"210.19","1":"210.19"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"204.62","1":"204.62"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"206.08","1":"206.08"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"213.64","1":"213.64"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"217.08","1":"217.08"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"213.78","1":"213.78"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"207.74","1":"207.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"206.62","1":"206.62"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"206.46","1":"206.46"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"206.34","1":"206.34"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"198.34","1":"198.34"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"202.56","1":"202.56"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"200.14","1":"200.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"196.72","1":"196.72"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"204.02","1":"204.02"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"219.04","1":"219.04"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"211.27","1":"211.27"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"215.26","1":"215.26"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"206.13","1":"206.13"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"193.25","1":"193.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"187.99","1":"187.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"182.06","1":"182.06"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"195.70","1":"195.70"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"206.76","1":"206.76"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"205.55","1":"205.55"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"209.31","1":"209.31"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"204.46","1":"204.46"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"206.66","1":"206.66"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"204.59","1":"204.59"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"203.40","1":"203.40"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"205.83","1":"205.83"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"202.75","1":"202.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"197.53","1":"197.53"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"198.81","1":"198.81"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"203.17","1":"203.17"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"200.45","1":"200.45"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"200.01","1":"200.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"193.79","1":"193.79"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"197.20","1":"197.20"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"204.37","1":"204.37"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"218.85","1":"218.85"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"220.85","1":"220.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"216.51","1":"216.51"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"219.31","1":"219.31"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"222.65","1":"222.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"219.02","1":"219.02"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"222.61","1":"222.61"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"220.40","1":"220.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"224.91","1":"224.91"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"219.48","1":"219.48"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"210.13","1":"210.13"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"211.88","1":"211.88"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"208.44","1":"208.44"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"207.17","1":"207.17"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"201.62","1":"201.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"199.94","1":"199.94"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"193.80","1":"193.80"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"191.26","1":"191.26"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"194.85","1":"194.85"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"198.37","1":"198.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"197.25","1":"197.25"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"205.83","1":"205.83"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"205.01","1":"205.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"201.73","1":"201.73"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"199.44","1":"199.44"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"200.75","1":"200.75"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"203.35","1":"203.35"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"209.13","1":"209.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"214.17","1":"214.17"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"210.61","1":"210.61"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"211.71","1":"211.71"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"215.51","1":"215.51"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"218.16","1":"218.16"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"218.33","1":"218.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"224.40","1":"224.40"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"226.93","1":"226.93"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"224.41","1":"224.41"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"221.38","1":"221.38"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"217.86","1":"217.86"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"213.17","1":"213.17"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"211.80","1":"211.80"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"227.68","1":"227.68"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"224.49","1":"224.49"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"218.00","1":"218.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"214.14","1":"214.14"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"217.31","1":"217.31"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"214.14","1":"214.14"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"212.62","1":"212.62"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"214.34","1":"214.34"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"214.91","1":"214.91"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"213.73","1":"213.73"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"209.33","1":"209.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"213.02","1":"213.02"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"211.02","1":"211.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"212.54","1":"212.54"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"215.14","1":"215.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"213.58","1":"213.58"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"209.88","1":"209.88"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"209.62","1":"209.62"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"213.27","1":"213.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"209.86","1":"209.86"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"207.84","1":"207.84"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"207.13","1":"207.13"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"207.22","1":"207.22"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"208.03","1":"208.03"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"209.40","1":"209.40"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"209.51","1":"209.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"207.58","1":"207.58"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"204.96","1":"204.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"203.33","1":"203.33"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"203.13","1":"203.13"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"204.74","1":"204.74"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"205.32","1":"205.32"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"209.67","1":"209.67"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"209.72","1":"209.72"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"206.97","1":"206.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"206.67","1":"206.67"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"210.72","1":"210.72"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"209.92","1":"209.92"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"213.56","1":"213.56"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"214.56","1":"214.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"214.42","1":"214.42"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"212.46","1":"212.46"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"213.47","1":"213.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"212.31","1":"212.31"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"217.01","1":"217.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"216.55","1":"216.55"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"213.16","1":"213.16"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"214.39","1":"214.39"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"213.84","1":"213.84"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"201.42","1":"201.42"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"202.60","1":"202.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"200.03","1":"200.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"203.24","1":"203.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"200.52","1":"200.52"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"199.60","1":"199.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"195.57","1":"195.57"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"193.59","1":"193.59"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"192.19","1":"192.19"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"192.02","1":"192.02"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"192.35","1":"192.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"190.03","1":"190.03"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"185.07","1":"185.07"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"181.73","1":"181.73"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"182.15","1":"182.15"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"174.89","1":"174.89"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"172.18","1":"172.18"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"168.02","1":"168.02"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"170.92","1":"170.92"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"168.44","1":"168.44"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"166.25","1":"166.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"164.41","1":"164.41"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"169.92","1":"169.92"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"165.01","1":"165.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"166.77","1":"166.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"169.50","1":"169.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"168.35","1":"168.35"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"166.57","1":"166.57"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"159.99","1":"159.99"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"163.11","1":"163.11"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"155.69","1":"155.69"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"161.03","1":"161.03"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"160.50","1":"160.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"164.00","1":"164.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"158.05","1":"158.05"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"157.64","1":"157.64"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"159.50","1":"159.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"165.01","1":"165.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"176.50","1":"176.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"179.48","1":"179.48"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"174.02","1":"174.02"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"177.51","1":"177.51"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"176.88","1":"176.88"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"171.38","1":"171.38"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"172.11","1":"172.11"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"169.49","1":"169.49"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"163.01","1":"163.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"157.60","1":"157.60"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"155.50","1":"155.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"153.94","1":"153.94"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"151.10","1":"151.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"150.75","1":"150.75"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"156.00","1":"156.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"150.84","1":"150.84"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"149.90","1":"149.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"154.20","1":"154.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"152.53","1":"152.53"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"149.69","1":"149.69"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"145.49","1":"145.49"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"143.17","1":"143.17"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"143.00","1":"143.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"147.50","1":"147.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"139.86","1":"139.86"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"134.04","1":"134.04"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"131.49","1":"131.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"133.88","1":"133.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"135.11","1":"135.11"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"131.00","1":"131.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"131.50","1":"131.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"129.10","1":"129.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"133.50","1":"133.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"143.19","1":"143.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"139.01","1":"139.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"141.00","1":"141.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"143.26","1":"143.26"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"144.30","1":"144.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"141.82","1":"141.82"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"139.00","1":"139.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"138.00","1":"138.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"138.92","1":"138.92"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"138.50","1":"138.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"140.04","1":"140.04"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"138.81","1":"138.81"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"146.90","1":"146.90"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"148.15","1":"148.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"144.33","1":"144.33"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"149.37","1":"149.37"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"147.97","1":"147.97"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"146.02","1":"146.02"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"143.25","1":"143.25"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"142.21","1":"142.21"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"136.73","1":"136.73"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"135.10","1":"135.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"135.97","1":"135.97"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"135.95","1":"135.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"135.08","1":"135.08"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"136.48","1":"136.48"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"136.40","1":"136.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"136.15","1":"136.15"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"139.00","1":"139.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"134.15","1":"134.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"133.29","1":"133.29"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"128.28","1":"128.28"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"129.68","1":"129.68"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"130.27","1":"130.27"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"129.30","1":"129.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"127.58","1":"127.58"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"123.21","1":"123.21"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"123.41","1":"123.41"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"125.00","1":"125.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"125.08","1":"125.08"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"125.54","1":"125.54"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"125.28","1":"125.28"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"122.32","1":"122.32"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"123.28","1":"123.28"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"116.24","1":"116.24"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"116.00","1":"116.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"119.15","1":"119.15"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"117.97","1":"117.97"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"116.72","1":"116.72"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"115.00","1":"115.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"116.00","1":"116.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"109.50","1":"109.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"109.04","1":"109.04"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"109.15","1":"109.15"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"113.50","1":"113.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"111.50","1":"111.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"111.02","1":"111.02"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"114.50","1":"114.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"114.00","1":"114.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"111.83","1":"111.83"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"108.51","1":"108.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"113.50","1":"113.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"111.00","1":"111.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"113.80","1":"113.80"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"112.98","1":"112.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"111.54","1":"111.54"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"114.07","1":"114.07"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"117.00","1":"117.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"119.17","1":"119.17"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"119.01","1":"119.01"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"115.00","1":"115.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"113.75","1":"113.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"112.78","1":"112.78"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"111.85","1":"111.85"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"111.69","1":"111.69"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"120.06","1":"120.06"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"127.01","1":"127.01"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"124.81","1":"124.81"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"129.50","1":"129.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"127.06","1":"127.06"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"124.70","1":"124.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"124.00","1":"124.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"120.99","1":"120.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"118.46","1":"118.46"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"120.10","1":"120.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"118.05","1":"118.05"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"114.60","1":"114.60"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"111.27","1":"111.27"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"104.00","1":"104.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"104.97","1":"104.97"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.35","1":"102.35"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"101.50","1":"101.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"101.98","1":"101.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"106.10","1":"106.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"103.98","1":"103.98"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.72","1":"102.72"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"101.00","1":"101.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"101.04","1":"101.04"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"103.21","1":"103.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"104.66","1":"104.66"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"106.08","1":"106.08"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"97.84","1":"97.84"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"92.82","1":"92.82"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"93.70","1":"93.70"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"93.14","1":"93.14"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"94.20","1":"94.20"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"91.80","1":"91.80"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"92.67","1":"92.67"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"93.25","1":"93.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"96.01","1":"96.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"103.02","1":"103.02"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"102.01","1":"102.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"104.07","1":"104.07"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"105.50","1":"105.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"99.03","1":"99.03"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"101.25","1":"101.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"102.01","1":"102.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"103.73","1":"103.73"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"102.26","1":"102.26"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"100.06","1":"100.06"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"100.80","1":"100.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"101.80","1":"101.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"108.20","1":"108.20"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"106.14","1":"106.14"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"101.70","1":"101.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"98.94","1":"98.94"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"99.75","1":"99.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"97.84","1":"97.84"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"99.80","1":"99.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"98.44","1":"98.44"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"98.30","1":"98.30"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"100.10","1":"100.10"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"101.22","1":"101.22"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"106.50","1":"106.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"108.00","1":"108.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"110.71","1":"110.71"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"112.50","1":"112.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"112.00","1":"112.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"111.44","1":"111.44"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"114.56","1":"114.56"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"111.04","1":"111.04"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"114.35","1":"114.35"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"112.00","1":"112.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"111.00","1":"111.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"109.26","1":"109.26"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"111.51","1":"111.51"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"108.50","1":"108.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"107.71","1":"107.71"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"106.50","1":"106.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"106.14","1":"106.14"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"106.88","1":"106.88"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"108.48","1":"108.48"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"107.18","1":"107.18"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"105.00","1":"105.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"105.51","1":"105.51"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"107.05","1":"107.05"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"105.02","1":"105.02"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"104.56","1":"104.56"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"104.50","1":"104.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"104.25","1":"104.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"97.58","1":"97.58"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"96.70","1":"96.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"95.02","1":"95.02"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"94.50","1":"94.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"96.50","1":"96.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"100.50","1":"100.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"99.35","1":"99.35"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"100.64","1":"100.64"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"99.94","1":"99.94"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"102.50","1":"102.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"103.10","1":"103.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"103.25","1":"103.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"102.34","1":"102.34"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"100.99","1":"100.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"100.30","1":"100.30"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"97.82","1":"97.82"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"100.40","1":"100.40"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"101.20","1":"101.20"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"100.98","1":"100.98"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"99.49","1":"99.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"99.99","1":"99.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"94.95","1":"94.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"94.49","1":"94.49"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"94.27","1":"94.27"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"93.05","1":"93.05"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"96.60","1":"96.60"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"96.98","1":"96.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"97.01","1":"97.01"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"96.98","1":"96.98"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"97.98","1":"97.98"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"99.82","1":"99.82"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"98.00","1":"98.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"97.49","1":"97.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"96.58","1":"96.58"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"95.46","1":"95.46"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"94.29","1":"94.29"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"94.88","1":"94.88"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"94.02","1":"94.02"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"94.48","1":"94.48"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"94.29","1":"94.29"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"94.40","1":"94.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"94.00","1":"94.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"89.99","1":"89.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"88.85","1":"88.85"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"86.99","1":"86.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"85.50","1":"85.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"84.00","1":"84.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"83.85","1":"83.85"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"83.03","1":"83.03"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"82.99","1":"82.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"83.45","1":"83.45"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"83.45","1":"83.45"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"82.55","1":"82.55"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"79.99","1":"79.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"79.70","1":"79.70"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"72.70","1":"72.70"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"72.10","1":"72.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"74.45","1":"74.45"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"71.50","1":"71.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"70.02","1":"70.02"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"69.84","1":"69.84"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"68.33","1":"68.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"70.36","1":"70.36"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"75.66","1":"75.66"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"72.88","1":"72.88"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"72.20","1":"72.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"72.99","1":"72.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"74.30","1":"74.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"71.84","1":"71.84"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"70.80","1":"70.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"68.38","1":"68.38"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"67.37","1":"67.37"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"65.98","1":"65.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"63.01","1":"63.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"63.00","1":"63.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"63.46","1":"63.46"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"63.99","1":"63.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"66.96","1":"66.96"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"66.75","1":"66.75"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"67.91","1":"67.91"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"63.74","1":"63.74"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"63.49","1":"63.49"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"63.90","1":"63.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"64.02","1":"64.02"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"64.80","1":"64.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"63.50","1":"63.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"64.51","1":"64.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"65.51","1":"65.51"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"66.90","1":"66.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"68.62","1":"68.62"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"67.48","1":"67.48"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"67.49","1":"67.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"66.15","1":"66.15"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"66.41","1":"66.41"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"66.35","1":"66.35"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"65.82","1":"65.82"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"64.50","1":"64.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.23","1":"66.23"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"66.90","1":"66.90"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"67.95","1":"67.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"65.09","1":"65.09"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"67.15","1":"67.15"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"69.15","1":"69.15"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"68.50","1":"68.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"68.00","1":"68.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"68.49","1":"68.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"68.66","1":"68.66"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"69.50","1":"69.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"70.35","1":"70.35"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"74.31","1":"74.31"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"74.20","1":"74.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"74.06","1":"74.06"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"74.00","1":"74.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"76.99","1":"76.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"77.97","1":"77.97"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"76.44","1":"76.44"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"75.88","1":"75.88"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"75.01","1":"75.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"74.01","1":"74.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"73.00","1":"73.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"73.50","1":"73.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"74.46","1":"74.46"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"73.12","1":"73.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"76.49","1":"76.49"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"74.99","1":"74.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"74.90","1":"74.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"74.40","1":"74.40"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"75.80","1":"75.80"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"74.49","1":"74.49"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"74.80","1":"74.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"74.38","1":"74.38"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"74.00","1":"74.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"74.00","1":"74.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"74.45","1":"74.45"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"74.01","1":"74.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"75.20","1":"75.20"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"76.50","1":"76.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"77.00","1":"77.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"78.55","1":"78.55"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"78.50","1":"78.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"77.50","1":"77.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"76.30","1":"76.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"75.30","1":"75.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"75.65","1":"75.65"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"74.89","1":"74.89"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"74.65","1":"74.65"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"74.28","1":"74.28"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"71.88","1":"71.88"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"71.50","1":"71.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"71.55","1":"71.55"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"71.26","1":"71.26"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"70.01","1":"70.01"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"73.27","1":"73.27"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"78.77","1":"78.77"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"77.94","1":"77.94"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"79.62","1":"79.62"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"79.50","1":"79.50"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"79.31","1":"79.31"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"75.34","1":"75.34"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"73.31","1":"73.31"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"74.15","1":"74.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"72.58","1":"72.58"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"71.86","1":"71.86"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"71.85","1":"71.85"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"70.77","1":"70.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"70.19","1":"70.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"69.07","1":"69.07"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"68.61","1":"68.61"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"67.15","1":"67.15"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"68.26","1":"68.26"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"70.86","1":"70.86"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"73.24","1":"73.24"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"78.73","1":"78.73"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"84.63","1":"84.63"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"83.53","1":"83.53"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"85.93","1":"85.93"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"87.76","1":"87.76"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"92.84","1":"92.84"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"97.53","1":"97.53"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"95.95","1":"95.95"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"93.79","1":"93.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"91.44","1":"91.44"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"91.27","1":"91.27"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"91.24","1":"91.24"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"88.17","1":"88.17"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"91.23","1":"91.23"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"90.52","1":"90.52"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"89.64","1":"89.64"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"89.30","1":"89.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"89.03","1":"89.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"89.40","1":"89.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"93.92","1":"93.92"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"99.50","1":"99.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"96.00","1":"96.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"96.01","1":"96.01"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"94.38","1":"94.38"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"89.91","1":"89.91"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"92.90","1":"92.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"91.41","1":"91.41"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"94.88","1":"94.88"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"93.97","1":"93.97"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"92.89","1":"92.89"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"91.89","1":"91.89"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"90.41","1":"90.41"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"88.09","1":"88.09"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"90.16","1":"90.16"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"88.75","1":"88.75"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"91.99","1":"91.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"91.13","1":"91.13"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"91.98","1":"91.98"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"88.66","1":"88.66"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"91.40","1":"91.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"85.79","1":"85.79"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"87.01","1":"87.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"87.92","1":"87.92"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"87.49","1":"87.49"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"87.89","1":"87.89"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"88.86","1":"88.86"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"87.02","1":"87.02"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"88.01","1":"88.01"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"87.02","1":"87.02"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"88.97","1":"88.97"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"87.22","1":"87.22"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"86.30","1":"86.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"86.49","1":"86.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"89.94","1":"89.94"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"88.25","1":"88.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"86.78","1":"86.78"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"87.72","1":"87.72"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"87.77","1":"87.77"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"87.70","1":"87.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"87.53","1":"87.53"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"86.90","1":"86.90"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"91.56","1":"91.56"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"94.29","1":"94.29"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"92.46","1":"92.46"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"94.65","1":"94.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"94.50","1":"94.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"97.20","1":"97.20"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"100.34","1":"100.34"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"107.87","1":"107.87"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"105.23","1":"105.23"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"106.99","1":"106.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"111.12","1":"111.12"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"107.78","1":"107.78"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"106.52","1":"106.52"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"107.46","1":"107.46"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"105.71","1":"105.71"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"101.79","1":"101.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"104.67","1":"104.67"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"105.03","1":"105.03"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"107.45","1":"107.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"107.74","1":"107.74"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"108.54","1":"108.54"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"113.33","1":"113.33"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"110.11","1":"110.11"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"113.19","1":"113.19"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"114.64","1":"114.64"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"112.90","1":"112.90"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"112.60","1":"112.60"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"115.00","1":"115.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"117.43","1":"117.43"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"114.53","1":"114.53"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"111.87","1":"111.87"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"112.80","1":"112.80"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"112.44","1":"112.44"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"113.66","1":"113.66"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"112.43","1":"112.43"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"114.71","1":"114.71"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"116.05","1":"116.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"117.44","1":"117.44"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"114.52","1":"114.52"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"119.71","1":"119.71"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"124.19","1":"124.19"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"125.05","1":"125.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"129.99","1":"129.99"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"133.81","1":"133.81"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"137.26","1":"137.26"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"138.40","1":"138.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"140.32","1":"140.32"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"139.16","1":"139.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"142.71","1":"142.71"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"143.98","1":"143.98"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"140.58","1":"140.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"134.89","1":"134.89"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"140.02","1":"140.02"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"141.10","1":"141.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"138.40","1":"138.40"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"133.96","1":"133.96"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"137.13","1":"137.13"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"141.14","1":"141.14"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"138.87","1":"138.87"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"142.55","1":"142.55"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"140.04","1":"140.04"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"150.54","1":"150.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"147.71","1":"147.71"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"146.37","1":"146.37"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"143.28","1":"143.28"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"140.43","1":"140.43"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"140.10","1":"140.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"144.37","1":"144.37"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"141.63","1":"141.63"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"140.64","1":"140.64"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"137.79","1":"137.79"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"143.44","1":"143.44"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"138.34","1":"138.34"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"137.55","1":"137.55"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"133.94","1":"133.94"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"135.97","1":"135.97"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"139.38","1":"139.38"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"142.12","1":"142.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"141.94","1":"141.94"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"142.19","1":"142.19"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"135.23","1":"135.23"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"134.25","1":"134.25"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"132.63","1":"132.63"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"134.83","1":"134.83"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"137.53","1":"137.53"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"137.80","1":"137.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"133.39","1":"133.39"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"127.68","1":"127.68"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"131.63","1":"131.63"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"127.69","1":"127.69"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"126.54","1":"126.54"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"125.19","1":"125.19"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"126.17","1":"126.17"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"129.27","1":"129.27"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"129.36","1":"129.36"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"131.85","1":"131.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"131.77","1":"131.77"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"133.72","1":"133.72"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"132.43","1":"132.43"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"133.15","1":"133.15"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"134.18","1":"134.18"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"132.08","1":"132.08"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"130.42","1":"130.42"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"129.38","1":"129.38"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"132.14","1":"132.14"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"135.00","1":"135.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"132.56","1":"132.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"134.20","1":"134.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"133.56","1":"133.56"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"130.62","1":"130.62"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"131.19","1":"131.19"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"136.28","1":"136.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"137.22","1":"137.22"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"138.48","1":"138.48"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"138.00","1":"138.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"139.29","1":"139.29"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"139.83","1":"139.83"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"142.00","1":"142.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"142.02","1":"142.02"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"140.39","1":"140.39"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"138.83","1":"138.83"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"143.80","1":"143.80"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"142.14","1":"142.14"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"147.37","1":"147.37"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"147.12","1":"147.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"152.60","1":"152.60"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"152.20","1":"152.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"151.18","1":"151.18"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"149.96","1":"149.96"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"151.57","1":"151.57"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"155.41","1":"155.41"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"157.06","1":"157.06"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"153.80","1":"153.80"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"152.63","1":"152.63"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"153.22","1":"153.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"148.18","1":"148.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"149.20","1":"149.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"153.06","1":"153.06"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"156.02","1":"156.02"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"155.59","1":"155.59"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"153.18","1":"153.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"153.85","1":"153.85"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"157.09","1":"157.09"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"165.21","1":"165.21"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"165.35","1":"165.35"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"163.88","1":"163.88"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"176.17","1":"176.17"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"182.44","1":"182.44"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"194.08","1":"194.08"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"190.84","1":"190.84"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"188.00","1":"188.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"188.76","1":"188.76"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"193.06","1":"193.06"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"191.35","1":"191.35"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"188.68","1":"188.68"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"191.03","1":"191.03"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"196.68","1":"196.68"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"192.36","1":"192.36"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"188.70","1":"188.70"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"182.42","1":"182.42"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"179.38","1":"179.38"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"183.53","1":"183.53"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"180.94","1":"180.94"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"179.83","1":"179.83"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"181.29","1":"181.29"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"188.88","1":"188.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"192.07","1":"192.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"195.90","1":"195.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"194.79","1":"194.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"192.49","1":"192.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"191.05","1":"191.05"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"191.17","1":"191.17"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"191.67","1":"191.67"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"195.71","1":"195.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"195.91","1":"195.91"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"213.54","1":"213.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"209.40","1":"209.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"208.25","1":"208.25"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"213.04","1":"213.04"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"217.77","1":"217.77"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"212.76","1":"212.76"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"210.14","1":"210.14"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"209.26","1":"209.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"209.84","1":"209.84"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"213.95","1":"213.95"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"194.93","1":"194.93"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"183.49","1":"183.49"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"191.61","1":"191.61"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"189.09","1":"189.09"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"182.66","1":"182.66"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"177.28","1":"177.28"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"179.73","1":"179.73"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"177.89","1":"177.89"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"175.88","1":"175.88"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"174.61","1":"174.61"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"176.52","1":"176.52"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"175.48","1":"175.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"177.47","1":"177.47"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"181.38","1":"181.38"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"182.00","1":"182.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"181.53","1":"181.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"179.93","1":"179.93"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"180.68","1":"180.68"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"181.00","1":"181.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"180.27","1":"180.27"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"180.83","1":"180.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"181.34","1":"181.34"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"181.24","1":"181.24"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"181.59","1":"181.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"177.01","1":"177.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"180.00","1":"180.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"178.52","1":"178.52"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"176.50","1":"176.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"175.08","1":"175.08"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"168.80","1":"168.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"155.45","1":"155.45"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"159.38","1":"159.38"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"161.75","1":"161.75"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"159.64","1":"159.64"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"160.78","1":"160.78"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"158.60","1":"158.60"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"159.52","1":"159.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"157.70","1":"157.70"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"160.11","1":"160.11"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"163.41","1":"163.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"170.11","1":"170.11"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"159.80","1":"159.80"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"158.66","1":"158.66"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"156.89","1":"156.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"154.58","1":"154.58"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"154.17","1":"154.17"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"152.78","1":"152.78"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"152.41","1":"152.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"151.19","1":"151.19"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"137.14","1":"137.14"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"140.15","1":"140.15"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"136.52","1":"136.52"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"138.62","1":"138.62"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"136.19","1":"136.19"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"140.54","1":"140.54"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"144.13","1":"144.13"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"141.60","1":"141.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"140.96","1":"140.96"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"141.45","1":"141.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"149.22","1":"149.22"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"159.36","1":"159.36"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"157.84","1":"157.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"155.47","1":"155.47"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"156.60","1":"156.60"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"156.74","1":"156.74"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"157.55","1":"157.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"162.86","1":"162.86"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"160.39","1":"160.39"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"155.68","1":"155.68"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"148.56","1":"148.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"144.07","1":"144.07"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"140.44","1":"140.44"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"137.01","1":"137.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"143.42","1":"143.42"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"148.25","1":"148.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"148.39","1":"148.39"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"147.38","1":"147.38"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"146.16","1":"146.16"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"153.28","1":"153.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"155.50","1":"155.50"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"151.64","1":"151.64"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"156.44","1":"156.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"159.22","1":"159.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"157.23","1":"157.23"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"155.06","1":"155.06"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"154.02","1":"154.02"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"154.89","1":"154.89"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"154.18","1":"154.18"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"151.10","1":"151.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"151.00","1":"151.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"141.85","1":"141.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"146.97","1":"146.97"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"150.15","1":"150.15"}]}