{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"182.69","1":"182.69"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"185.28","1":"185.28"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"185.84","1":"185.84"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"187.13","1":"187.13"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"185.78","1":"185.78"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"183.97","1":"183.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"183.48","1":"183.48"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"179.89","1":"179.89"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"181.61","1":"181.61"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"177.92","1":"177.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"181.86","1":"181.86"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"172.77","1":"172.77"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"172.52","1":"172.52"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"176.16","1":"176.16"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"177.38","1":"177.38"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"181.07","1":"181.07"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"180.81","1":"180.81"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"181.34","1":"181.34"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"179.40","1":"179.40"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"180.13","1":"180.13"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"177.03","1":"177.03"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"176.52","1":"176.52"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"177.62","1":"177.62"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"179.69","1":"179.69"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"176.73","1":"176.73"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"175.56","1":"175.56"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"178.53","1":"178.53"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"182.83","1":"182.83"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"186.14","1":"186.14"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"184.50","1":"184.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"180.04","1":"180.04"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"179.24","1":"179.24"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"177.54","1":"177.54"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"176.99","1":"176.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"177.57","1":"177.57"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"178.44","1":"178.44"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"180.21","1":"180.21"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"180.90","1":"180.90"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"177.19","1":"177.19"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"176.83","1":"176.83"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"177.48","1":"177.48"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"176.14","1":"176.14"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"175.54","1":"175.54"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"170.48","1":"170.48"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"172.05","1":"172.05"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"176.82","1":"176.82"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"177.48","1":"177.48"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"178.01","1":"178.01"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"177.43","1":"177.43"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"174.88","1":"174.88"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"173.31","1":"173.31"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"170.37","1":"170.37"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"172.11","1":"172.11"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"174.55","1":"174.55"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"173.65","1":"173.65"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"174.93","1":"174.93"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"173.65","1":"173.65"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"175.74","1":"175.74"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"176.12","1":"176.12"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"174.91","1":"174.91"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"173.45","1":"173.45"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"173.08","1":"173.08"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"172.57","1":"172.57"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"171.95","1":"171.95"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"172.10","1":"172.10"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"172.16","1":"172.16"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"173.02","1":"173.02"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"172.62","1":"172.62"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"171.94","1":"171.94"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"170.49","1":"170.49"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"169.82","1":"169.82"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"171.18","1":"171.18"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"166.56","1":"166.56"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"162.67","1":"162.67"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"159.37","1":"159.37"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"154.80","1":"154.80"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"156.15","1":"156.15"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"159.84","1":"159.84"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"160.16","1":"160.16"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"160.78","1":"160.78"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"157.18","1":"157.18"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"152.00","1":"152.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"147.32","1":"147.32"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"154.67","1":"154.67"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"152.64","1":"152.64"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"152.97","1":"152.97"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"149.39","1":"149.39"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"154.55","1":"154.55"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"157.07","1":"157.07"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"164.92","1":"164.92"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"164.09","1":"164.09"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"163.91","1":"163.91"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"164.12","1":"164.12"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"163.86","1":"163.86"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"166.25","1":"166.25"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"172.69","1":"172.69"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"179.21","1":"179.21"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"179.60","1":"179.60"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"180.10","1":"180.10"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"180.34","1":"180.34"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"176.83","1":"176.83"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"179.00","1":"179.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"179.02","1":"179.02"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"178.39","1":"178.39"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"178.02","1":"178.02"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"180.11","1":"180.11"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"179.77","1":"179.77"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"177.96","1":"177.96"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"184.10","1":"184.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"184.99","1":"184.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"180.10","1":"180.10"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"172.87","1":"172.87"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"175.21","1":"175.21"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"173.94","1":"173.94"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"174.00","1":"174.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"172.26","1":"172.26"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"171.10","1":"171.10"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"171.48","1":"171.48"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"170.07","1":"170.07"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"169.54","1":"169.54"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"170.09","1":"170.09"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"170.15","1":"170.15"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"170.54","1":"170.54"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"170.58","1":"170.58"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"168.09","1":"168.09"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"169.79","1":"169.79"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"170.17","1":"170.17"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"170.87","1":"170.87"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"171.05","1":"171.05"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"170.88","1":"170.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"170.36","1":"170.36"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"171.39","1":"171.39"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"170.51","1":"170.51"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"172.58","1":"172.58"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"174.39","1":"174.39"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"174.00","1":"174.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"172.93","1":"172.93"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"172.05","1":"172.05"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"171.30","1":"171.30"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"170.97","1":"170.97"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"170.53","1":"170.53"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"169.66","1":"169.66"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"168.53","1":"168.53"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"168.81","1":"168.81"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"167.87","1":"167.87"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"163.24","1":"163.24"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"162.30","1":"162.30"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"164.26","1":"164.26"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"167.10","1":"167.10"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"166.55","1":"166.55"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"167.84","1":"167.84"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"163.20","1":"163.20"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"160.12","1":"160.12"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"157.48","1":"157.48"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"159.14","1":"159.14"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"159.58","1":"159.58"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"159.08","1":"159.08"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"154.59","1":"154.59"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"157.02","1":"157.02"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"155.13","1":"155.13"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"153.19","1":"153.19"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"152.15","1":"152.15"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"151.33","1":"151.33"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"148.98","1":"148.98"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"147.97","1":"147.97"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"150.49","1":"150.49"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"155.30","1":"155.30"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"154.51","1":"154.51"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"153.66","1":"153.66"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"152.53","1":"152.53"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"154.46","1":"154.46"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"153.60","1":"153.60"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"153.49","1":"153.49"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"153.05","1":"153.05"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"155.60","1":"155.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"153.04","1":"153.04"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"152.29","1":"152.29"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"147.75","1":"147.75"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"147.61","1":"147.61"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"147.93","1":"147.93"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"143.91","1":"143.91"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"141.12","1":"141.12"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"134.07","1":"134.07"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"128.85","1":"128.85"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"125.27","1":"125.27"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"128.95","1":"128.95"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"135.35","1":"135.35"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"139.61","1":"139.61"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"140.11","1":"140.11"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"135.93","1":"135.93"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"135.04","1":"135.04"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"132.77","1":"132.77"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"126.14","1":"126.14"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"128.03","1":"128.03"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"131.71","1":"131.71"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"130.50","1":"130.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"131.01","1":"131.01"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"129.06","1":"129.06"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"128.87","1":"128.87"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"128.99","1":"128.99"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"124.87","1":"124.87"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"122.08","1":"122.08"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"120.25","1":"120.25"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"119.97","1":"119.97"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"119.59","1":"119.59"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"120.18","1":"120.18"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"116.65","1":"116.65"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"119.14","1":"119.14"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"124.35","1":"124.35"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"122.89","1":"122.89"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"121.11","1":"121.11"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"125.91","1":"125.91"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"130.95","1":"130.95"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"128.65","1":"128.65"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"134.34","1":"134.34"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"138.59","1":"138.59"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"134.95","1":"134.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"134.58","1":"134.58"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"133.14","1":"133.14"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"135.11","1":"135.11"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"134.27","1":"134.27"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"133.11","1":"133.11"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"128.00","1":"128.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"126.79","1":"126.79"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"125.30","1":"125.30"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"124.58","1":"124.58"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"125.08","1":"125.08"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"127.24","1":"127.24"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"127.10","1":"127.10"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"126.53","1":"126.53"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"126.09","1":"126.09"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"127.93","1":"127.93"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"127.07","1":"127.07"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"127.28","1":"127.28"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"126.08","1":"126.08"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"124.22","1":"124.22"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"124.60","1":"124.60"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"124.71","1":"124.71"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"123.22","1":"123.22"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"122.04","1":"122.04"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"121.85","1":"121.85"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"120.98","1":"120.98"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"121.12","1":"121.12"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"120.93","1":"120.93"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"119.91","1":"119.91"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"120.07","1":"120.07"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"119.52","1":"119.52"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"118.58","1":"118.58"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"117.40","1":"117.40"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"116.07","1":"116.07"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"112.55","1":"112.55"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"113.86","1":"113.86"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"112.98","1":"112.98"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"113.30","1":"113.30"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"111.06","1":"111.06"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"112.46","1":"112.46"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"112.53","1":"112.53"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"112.96","1":"112.96"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"110.98","1":"110.98"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"106.71","1":"106.71"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"110.95","1":"110.95"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"116.49","1":"116.49"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"122.31","1":"122.31"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"120.17","1":"120.17"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"118.57","1":"118.57"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"119.02","1":"119.02"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"119.06","1":"119.06"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"118.11","1":"118.11"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"124.01","1":"124.01"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"124.03","1":"124.03"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"121.81","1":"121.81"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"123.08","1":"123.08"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"122.58","1":"122.58"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"121.01","1":"121.01"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"120.73","1":"120.73"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"115.29","1":"115.29"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"115.06","1":"115.06"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"114.26","1":"114.26"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"115.83","1":"115.83"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"114.02","1":"114.02"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"108.33","1":"108.33"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"103.60","1":"103.60"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"101.08","1":"101.08"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"106.10","1":"106.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"105.00","1":"105.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"107.40","1":"107.40"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"112.05","1":"112.05"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"113.86","1":"113.86"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"111.97","1":"111.97"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"112.48","1":"112.48"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"116.24","1":"116.24"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"116.81","1":"116.81"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"117.71","1":"117.71"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"114.46","1":"114.46"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"115.01","1":"115.01"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"118.47","1":"118.47"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"118.65","1":"118.65"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"117.50","1":"117.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"114.78","1":"114.78"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"112.62","1":"112.62"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"112.90","1":"112.90"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"118.29","1":"118.29"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"118.11","1":"118.11"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"117.10","1":"117.10"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"116.64","1":"116.64"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"114.23","1":"114.23"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"113.98","1":"113.98"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"115.20","1":"115.20"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"114.46","1":"114.46"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"114.26","1":"114.26"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"116.49","1":"116.49"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"115.89","1":"115.89"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"117.43","1":"117.43"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"117.33","1":"117.33"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"117.42","1":"117.42"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"118.70","1":"118.70"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"123.20","1":"123.20"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"124.33","1":"124.33"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"124.60","1":"124.60"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"123.95","1":"123.95"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"125.18","1":"125.18"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"122.21","1":"122.21"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"120.02","1":"120.02"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"122.71","1":"122.71"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"125.06","1":"125.06"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"129.48","1":"129.48"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"128.79","1":"128.79"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"129.12","1":"129.12"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"127.52","1":"127.52"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"129.33","1":"129.33"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"129.64","1":"129.64"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"128.87","1":"128.87"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"128.66","1":"128.66"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"128.12","1":"128.12"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"128.99","1":"128.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"129.13","1":"129.13"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"127.64","1":"127.64"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"129.16","1":"129.16"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"128.37","1":"128.37"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"128.92","1":"128.92"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"128.98","1":"128.98"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"129.60","1":"129.60"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"130.39","1":"130.39"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"129.89","1":"129.89"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"128.80","1":"128.80"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"127.44","1":"127.44"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"127.68","1":"127.68"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"128.14","1":"128.14"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"133.68","1":"133.68"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"139.27","1":"139.27"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"144.09","1":"144.09"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"143.82","1":"143.82"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"148.66","1":"148.66"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"145.69","1":"145.69"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"146.18","1":"146.18"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"144.11","1":"144.11"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"145.29","1":"145.29"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"145.18","1":"145.18"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"148.54","1":"148.54"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"146.29","1":"146.29"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"146.14","1":"146.14"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"144.23","1":"144.23"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"143.82","1":"143.82"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"145.85","1":"145.85"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"144.64","1":"144.64"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"145.73","1":"145.73"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"148.14","1":"148.14"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"148.04","1":"148.04"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"149.16","1":"149.16"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"154.81","1":"154.81"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"155.24","1":"155.24"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"154.00","1":"154.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"154.40","1":"154.40"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"154.25","1":"154.25"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"155.38","1":"155.38"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"154.34","1":"154.34"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"149.19","1":"149.19"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"154.10","1":"154.10"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"155.83","1":"155.83"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"156.26","1":"156.26"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"158.03","1":"158.03"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"164.14","1":"164.14"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"163.14","1":"163.14"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"164.22","1":"164.22"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"163.44","1":"163.44"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"164.40","1":"164.40"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"164.91","1":"164.91"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"166.53","1":"166.53"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"162.97","1":"162.97"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"159.48","1":"159.48"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"162.32","1":"162.32"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"161.95","1":"161.95"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"161.24","1":"161.24"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"161.50","1":"161.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"155.48","1":"155.48"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"154.05","1":"154.05"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"154.15","1":"154.15"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"156.98","1":"156.98"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"155.05","1":"155.05"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"157.95","1":"157.95"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"160.76","1":"160.76"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"168.77","1":"168.77"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"171.45","1":"171.45"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"169.73","1":"169.73"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"169.27","1":"169.27"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"169.33","1":"169.33"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"168.60","1":"168.60"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"167.70","1":"167.70"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"168.05","1":"168.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"164.82","1":"164.82"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"161.50","1":"161.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"161.21","1":"161.21"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"161.48","1":"161.48"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"158.59","1":"158.59"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"157.18","1":"157.18"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"159.02","1":"159.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"156.51","1":"156.51"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"154.18","1":"154.18"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"155.58","1":"155.58"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"156.52","1":"156.52"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"155.84","1":"155.84"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"158.27","1":"158.27"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"158.50","1":"158.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"160.42","1":"160.42"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"164.24","1":"164.24"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"166.92","1":"166.92"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"166.94","1":"166.94"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"166.38","1":"166.38"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"167.21","1":"167.21"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"167.96","1":"167.96"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"167.16","1":"167.16"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"165.92","1":"165.92"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"163.76","1":"163.76"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"163.65","1":"163.65"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"164.73","1":"164.73"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"163.82","1":"163.82"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"164.16","1":"164.16"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"164.02","1":"164.02"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"163.18","1":"163.18"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"162.05","1":"162.05"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"163.00","1":"163.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"160.31","1":"160.31"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"160.12","1":"160.12"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"161.04","1":"161.04"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"159.69","1":"159.69"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"158.77","1":"158.77"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"160.89","1":"160.89"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"160.61","1":"160.61"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"160.05","1":"160.05"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"159.37","1":"159.37"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"159.87","1":"159.87"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"159.03","1":"159.03"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"159.46","1":"159.46"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"159.99","1":"159.99"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"158.69","1":"158.69"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"163.26","1":"163.26"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"163.67","1":"163.67"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"163.59","1":"163.59"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"164.03","1":"164.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"159.56","1":"159.56"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"159.29","1":"159.29"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"157.49","1":"157.49"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"156.48","1":"156.48"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"156.86","1":"156.86"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"156.56","1":"156.56"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"154.92","1":"154.92"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"154.93","1":"154.93"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"154.99","1":"154.99"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"162.05","1":"162.05"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"160.12","1":"160.12"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"157.59","1":"157.59"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"155.56","1":"155.56"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"153.84","1":"153.84"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"150.08","1":"150.08"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"148.38","1":"148.38"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"148.57","1":"148.57"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"155.57","1":"155.57"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"154.06","1":"154.06"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"154.08","1":"154.08"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"153.99","1":"153.99"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"155.21","1":"155.21"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"155.90","1":"155.90"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"154.91","1":"154.91"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"156.80","1":"156.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"156.83","1":"156.83"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"153.01","1":"153.01"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"153.94","1":"153.94"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"154.46","1":"154.46"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"153.66","1":"153.66"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"153.97","1":"153.97"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"154.99","1":"154.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"156.94","1":"156.94"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"158.82","1":"158.82"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"159.93","1":"159.93"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"160.07","1":"160.07"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"157.52","1":"157.52"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"155.89","1":"155.89"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"153.25","1":"153.25"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"160.11","1":"160.11"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"159.34","1":"159.34"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"165.22","1":"165.22"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"164.35","1":"164.35"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"162.04","1":"162.04"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"163.58","1":"163.58"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"167.07","1":"167.07"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"175.26","1":"175.26"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"183.94","1":"183.94"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"186.21","1":"186.21"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"189.30","1":"189.30"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"193.32","1":"193.32"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"191.13","1":"191.13"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"189.95","1":"189.95"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"186.78","1":"186.78"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"189.19","1":"189.19"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"189.48","1":"189.48"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"189.20","1":"189.20"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"192.06","1":"192.06"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"189.73","1":"189.73"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"188.18","1":"188.18"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"186.99","1":"186.99"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"192.06","1":"192.06"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"192.52","1":"192.52"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"193.27","1":"193.27"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"192.85","1":"192.85"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"191.56","1":"191.56"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"188.40","1":"188.40"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"184.39","1":"184.39"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"182.83","1":"182.83"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"180.94","1":"180.94"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"179.65","1":"179.65"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"179.92","1":"179.92"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"179.01","1":"179.01"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"177.98","1":"177.98"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"177.05","1":"177.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"178.73","1":"178.73"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"179.73","1":"179.73"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"180.07","1":"180.07"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"178.00","1":"178.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"178.05","1":"178.05"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"178.33","1":"178.33"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"177.45","1":"177.45"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"178.98","1":"178.98"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"181.53","1":"181.53"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"179.62","1":"179.62"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"179.39","1":"179.39"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"179.93","1":"179.93"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"179.63","1":"179.63"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"178.62","1":"178.62"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"178.56","1":"178.56"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"176.01","1":"176.01"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"176.15","1":"176.15"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"174.37","1":"174.37"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"175.16","1":"175.16"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"175.50","1":"175.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"175.90","1":"175.90"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"176.48","1":"176.48"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"177.52","1":"177.52"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"177.57","1":"177.57"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"176.15","1":"176.15"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"175.00","1":"175.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"174.59","1":"174.59"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"173.00","1":"173.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"173.64","1":"173.64"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"172.26","1":"172.26"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"173.26","1":"173.26"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"172.03","1":"172.03"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"172.50","1":"172.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"169.82","1":"169.82"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"167.08","1":"167.08"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"163.69","1":"163.69"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"161.23","1":"161.23"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"159.57","1":"159.57"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"160.28","1":"160.28"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"155.40","1":"155.40"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"157.26","1":"157.26"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"159.23","1":"159.23"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"158.52","1":"158.52"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"157.04","1":"157.04"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"154.97","1":"154.97"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"152.86","1":"152.86"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"153.25","1":"153.25"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"152.49","1":"152.49"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"154.91","1":"154.91"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"154.05","1":"154.05"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"154.65","1":"154.65"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"155.01","1":"155.01"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"155.69","1":"155.69"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"159.10","1":"159.10"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"158.72","1":"158.72"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"159.71","1":"159.71"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"162.52","1":"162.52"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"162.53","1":"162.53"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"162.17","1":"162.17"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"162.63","1":"162.63"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"160.87","1":"160.87"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"165.87","1":"165.87"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"169.24","1":"169.24"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"174.13","1":"174.13"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"172.94","1":"172.94"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"167.86","1":"167.86"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"167.82","1":"167.82"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"164.78","1":"164.78"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"158.78","1":"158.78"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"157.07","1":"157.07"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"159.31","1":"159.31"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"161.25","1":"161.25"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"158.04","1":"158.04"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"161.88","1":"161.88"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"162.71","1":"162.71"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"164.40","1":"164.40"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"165.58","1":"165.58"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"167.34","1":"167.34"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"173.01","1":"173.01"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"173.97","1":"173.97"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"173.57","1":"173.57"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"169.23","1":"169.23"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"171.03","1":"171.03"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"175.39","1":"175.39"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"175.58","1":"175.58"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"183.60","1":"183.60"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"186.49","1":"186.49"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"183.49","1":"183.49"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"183.12","1":"183.12"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"182.47","1":"182.47"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"174.68","1":"174.68"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"167.32","1":"167.32"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"166.27","1":"166.27"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"171.87","1":"171.87"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"172.52","1":"172.52"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"172.59","1":"172.59"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"171.84","1":"171.84"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"167.59","1":"167.59"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"160.75","1":"160.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"160.35","1":"160.35"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"159.87","1":"159.87"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"157.25","1":"157.25"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"151.10","1":"151.10"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"152.02","1":"152.02"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"145.02","1":"145.02"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"143.73","1":"143.73"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"146.39","1":"146.39"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"148.14","1":"148.14"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"144.71","1":"144.71"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"151.94","1":"151.94"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"158.57","1":"158.57"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"156.88","1":"156.88"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"163.07","1":"163.07"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"169.98","1":"169.98"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"161.52","1":"161.52"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"165.91","1":"165.91"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"165.31","1":"165.31"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"167.94","1":"167.94"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"166.10","1":"166.10"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"170.77","1":"170.77"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"173.07","1":"173.07"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"172.51","1":"172.51"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"174.78","1":"174.78"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"175.69","1":"175.69"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"177.02","1":"177.02"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"179.60","1":"179.60"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"179.50","1":"179.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"180.06","1":"180.06"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"177.77","1":"177.77"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"179.98","1":"179.98"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"178.51","1":"178.51"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"177.18","1":"177.18"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"177.16","1":"177.16"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"176.05","1":"176.05"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"176.39","1":"176.39"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"174.17","1":"174.17"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"172.53","1":"172.53"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"169.43","1":"169.43"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"164.46","1":"164.46"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"163.04","1":"163.04"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"159.38","1":"159.38"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"167.34","1":"167.34"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"170.18","1":"170.18"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"172.20","1":"172.20"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"174.91","1":"174.91"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"173.86","1":"173.86"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"172.58","1":"172.58"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"169.35","1":"169.35"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"168.37","1":"168.37"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"167.46","1":"167.46"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"165.15","1":"165.15"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"167.16","1":"167.16"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"169.58","1":"169.58"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"171.08","1":"171.08"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"172.78","1":"172.78"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"171.67","1":"171.67"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"170.93","1":"170.93"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"175.41","1":"175.41"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"178.83","1":"178.83"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"178.12","1":"178.12"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"177.94","1":"177.94"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"178.98","1":"178.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"179.13","1":"179.13"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"176.88","1":"176.88"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"175.19","1":"175.19"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"174.66","1":"174.66"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"176.84","1":"176.84"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"173.55","1":"173.55"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"174.95","1":"174.95"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"174.69","1":"174.69"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"173.89","1":"173.89"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"168.43","1":"168.43"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"167.18","1":"167.18"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"168.82","1":"168.82"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"173.06","1":"173.06"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"172.55","1":"172.55"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"171.33","1":"171.33"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"170.53","1":"170.53"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"166.55","1":"166.55"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"168.02","1":"168.02"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"171.90","1":"171.90"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"173.23","1":"173.23"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"174.57","1":"174.57"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"179.36","1":"179.36"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"182.13","1":"182.13"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"177.29","1":"177.29"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"177.88","1":"177.88"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"179.41","1":"179.41"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"178.53","1":"178.53"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"180.36","1":"180.36"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"178.64","1":"178.64"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"179.74","1":"179.74"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"186.06","1":"186.06"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"194.89","1":"194.89"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"194.64","1":"194.64"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"197.36","1":"197.36"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"199.09","1":"199.09"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"196.78","1":"196.78"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"201.94","1":"201.94"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"199.38","1":"199.38"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"196.25","1":"196.25"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"193.71","1":"193.71"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"190.58","1":"190.58"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"192.55","1":"192.55"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"195.62","1":"195.62"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"194.81","1":"194.81"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"196.84","1":"196.84"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"197.75","1":"197.75"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"196.21","1":"196.21"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"195.70","1":"195.70"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"193.98","1":"193.98"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"189.15","1":"189.15"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"188.95","1":"188.95"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"189.09","1":"189.09"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"191.40","1":"191.40"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"192.30","1":"192.30"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"194.01","1":"194.01"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"191.52","1":"191.52"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"196.46","1":"196.46"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"200.81","1":"200.81"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"201.39","1":"201.39"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"201.13","1":"201.13"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"199.21","1":"199.21"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"201.56","1":"201.56"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"199.06","1":"199.06"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"197.55","1":"197.55"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"198.67","1":"198.67"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"198.94","1":"198.94"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"198.40","1":"198.40"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"197.08","1":"197.08"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"203.01","1":"203.01"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"200.61","1":"200.61"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"205.91","1":"205.91"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"207.10","1":"207.10"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"212.83","1":"212.83"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"215.80","1":"215.80"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"216.10","1":"216.10"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"214.88","1":"214.88"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"213.69","1":"213.69"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"211.42","1":"211.42"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"213.98","1":"213.98"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"212.66","1":"212.66"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"210.75","1":"210.75"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"207.52","1":"207.52"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"210.33","1":"210.33"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"212.47","1":"212.47"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"213.06","1":"213.06"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"213.01","1":"213.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"213.05","1":"213.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"211.96","1":"211.96"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"205.11","1":"205.11"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"206.17","1":"206.17"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"207.69","1":"207.69"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"206.41","1":"206.41"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"207.00","1":"207.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"206.50","1":"206.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"206.75","1":"206.75"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"208.79","1":"208.79"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"205.83","1":"205.83"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"204.31","1":"204.31"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"198.82","1":"198.82"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"197.60","1":"197.60"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"197.27","1":"197.27"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"198.71","1":"198.71"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"198.56","1":"198.56"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"196.29","1":"196.29"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"201.78","1":"201.78"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"199.89","1":"199.89"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"200.16","1":"200.16"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"198.52","1":"198.52"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"204.08","1":"204.08"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"201.12","1":"201.12"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"196.65","1":"196.65"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"199.05","1":"199.05"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"203.91","1":"203.91"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"202.64","1":"202.64"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"204.02","1":"204.02"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"202.85","1":"202.85"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"202.25","1":"202.25"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"201.07","1":"201.07"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"198.30","1":"198.30"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"201.27","1":"201.27"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"201.74","1":"201.74"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"201.44","1":"201.44"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"202.99","1":"202.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"203.90","1":"203.90"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"203.72","1":"203.72"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"201.56","1":"201.56"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"208.85","1":"208.85"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"211.49","1":"211.49"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"213.01","1":"213.01"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"214.18","1":"214.18"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"212.31","1":"212.31"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"211.84","1":"211.84"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"213.45","1":"213.45"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"212.84","1":"212.84"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"212.72","1":"212.72"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"212.72","1":"212.72"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"212.06","1":"212.06"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"213.81","1":"213.81"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"213.06","1":"213.06"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"210.24","1":"210.24"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"214.65","1":"214.65"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"215.96","1":"215.96"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"216.59","1":"216.59"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"214.98","1":"214.98"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"212.67","1":"212.67"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"213.08","1":"213.08"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"211.42","1":"211.42"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"213.54","1":"213.54"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"212.39","1":"212.39"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"215.42","1":"215.42"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"217.32","1":"217.32"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"216.95","1":"216.95"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"214.40","1":"214.40"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"214.68","1":"214.68"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"214.29","1":"214.29"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"214.53","1":"214.53"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"210.93","1":"210.93"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"209.75","1":"209.75"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"216.66","1":"216.66"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"216.10","1":"216.10"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"215.91","1":"215.91"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"217.22","1":"217.22"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"215.91","1":"215.91"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"211.09","1":"211.09"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"208.91","1":"208.91"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"209.57","1":"209.57"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"208.63","1":"208.63"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"206.38","1":"206.38"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"207.18","1":"207.18"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"214.78","1":"214.78"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"214.18","1":"214.18"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"215.49","1":"215.49"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"214.97","1":"214.97"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"212.58","1":"212.58"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"211.38","1":"211.38"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"211.81","1":"211.81"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"214.40","1":"214.40"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"214.02","1":"214.02"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"216.88","1":"216.88"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"218.20","1":"218.20"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"217.21","1":"217.21"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"216.11","1":"216.11"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"217.74","1":"217.74"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"217.59","1":"217.59"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"217.23","1":"217.23"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"221.17","1":"221.17"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"222.96","1":"222.96"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"222.93","1":"222.93"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"218.33","1":"218.33"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"212.76","1":"212.76"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"208.17","1":"208.17"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"210.73","1":"210.73"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"217.37","1":"217.37"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"217.35","1":"217.35"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"214.90","1":"214.90"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"213.96","1":"213.96"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"211.22","1":"211.22"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"206.90","1":"206.90"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"205.97","1":"205.97"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"205.08","1":"205.08"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"204.06","1":"204.06"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"209.83","1":"209.83"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"208.26","1":"208.26"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"208.06","1":"208.06"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"207.48","1":"207.48"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"208.03","1":"208.03"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"205.04","1":"205.04"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"207.74","1":"207.74"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"212.26","1":"212.26"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"207.73","1":"207.73"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"201.13","1":"201.13"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"206.26","1":"206.26"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"212.75","1":"212.75"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"214.24","1":"214.24"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"217.29","1":"217.29"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"213.73","1":"213.73"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"213.01","1":"213.01"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"209.16","1":"209.16"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"209.16","1":"209.16"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"210.59","1":"210.59"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"211.13","1":"211.13"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"212.41","1":"212.41"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"212.25","1":"212.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"212.45","1":"212.45"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"213.37","1":"213.37"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"211.42","1":"211.42"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"211.06","1":"211.06"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"212.22","1":"212.22"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"211.30","1":"211.30"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"210.28","1":"210.28"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"211.95","1":"211.95"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"211.67","1":"211.67"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"208.88","1":"208.88"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"208.34","1":"208.34"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"208.30","1":"208.30"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"208.92","1":"208.92"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"211.21","1":"211.21"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"211.07","1":"211.07"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"208.89","1":"208.89"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"203.90","1":"203.90"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"202.11","1":"202.11"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"204.26","1":"204.26"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"207.60","1":"207.60"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"210.90","1":"210.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"208.88","1":"208.88"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"207.22","1":"207.22"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"210.94","1":"210.94"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"211.50","1":"211.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"212.92","1":"212.92"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"215.01","1":"215.01"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"214.62","1":"214.62"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"212.90","1":"212.90"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"213.40","1":"213.40"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"215.06","1":"215.06"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"217.99","1":"217.99"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"215.05","1":"215.05"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"214.37","1":"214.37"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"210.00","1":"210.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"204.01","1":"204.01"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"213.17","1":"213.17"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"211.36","1":"211.36"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"210.01","1":"210.01"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"177.50","1":"177.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"172.70","1":"172.70"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"176.50","1":"176.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"181.40","1":"181.40"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"182.84","1":"182.84"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"178.51","1":"178.51"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"174.43","1":"174.43"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"170.68","1":"170.68"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"178.48","1":"178.48"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"181.02","1":"181.02"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"189.19","1":"189.19"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"190.80","1":"190.80"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"188.51","1":"188.51"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"186.79","1":"186.79"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"185.98","1":"185.98"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"181.37","1":"181.37"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"178.33","1":"178.33"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"176.54","1":"176.54"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"180.08","1":"180.08"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"177.74","1":"177.74"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"174.57","1":"174.57"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"175.05","1":"175.05"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"175.59","1":"175.59"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"169.37","1":"169.37"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"171.47","1":"171.47"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"170.62","1":"170.62"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"170.54","1":"170.54"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"172.94","1":"172.94"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"166.62","1":"166.62"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"163.67","1":"163.67"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"163.57","1":"163.57"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"165.03","1":"165.03"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"163.14","1":"163.14"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"162.79","1":"162.79"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"169.31","1":"169.31"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"169.22","1":"169.22"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"173.00","1":"173.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"171.91","1":"171.91"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"166.58","1":"166.58"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"162.47","1":"162.47"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"170.59","1":"170.59"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"168.17","1":"168.17"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"167.80","1":"167.80"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"164.17","1":"164.17"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"168.82","1":"168.82"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"166.43","1":"166.43"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"162.57","1":"162.57"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"158.37","1":"158.37"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"156.89","1":"156.89"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"154.04","1":"154.04"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"154.12","1":"154.12"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"152.01","1":"152.01"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"151.01","1":"151.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"147.75","1":"147.75"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"149.66","1":"149.66"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"154.99","1":"154.99"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"154.16","1":"154.16"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"149.96","1":"149.96"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"150.08","1":"150.08"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"156.69","1":"156.69"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"164.19","1":"164.19"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"165.71","1":"165.71"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"171.16","1":"171.16"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"171.88","1":"171.88"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"174.66","1":"174.66"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"183.14","1":"183.14"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"180.17","1":"180.17"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"178.82","1":"178.82"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"178.05","1":"178.05"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"182.74","1":"182.74"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"183.81","1":"183.81"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"182.90","1":"182.90"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"185.78","1":"185.78"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"184.66","1":"184.66"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"185.05","1":"185.05"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"188.68","1":"188.68"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"189.44","1":"189.44"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"189.29","1":"189.29"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"191.39","1":"191.39"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"193.79","1":"193.79"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"191.71","1":"191.71"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"189.52","1":"189.52"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"187.92","1":"187.92"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"185.81","1":"185.81"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"187.67","1":"187.67"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"188.03","1":"188.03"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"189.29","1":"189.29"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"189.78","1":"189.78"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"190.06","1":"190.06"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"189.36","1":"189.36"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"189.00","1":"189.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"189.96","1":"189.96"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"189.92","1":"189.92"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"188.12","1":"188.12"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"182.85","1":"182.85"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"185.04","1":"185.04"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"184.94","1":"184.94"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"186.00","1":"186.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"184.35","1":"184.35"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"182.85","1":"182.85"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"182.12","1":"182.12"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"180.20","1":"180.20"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"178.10","1":"178.10"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"177.59","1":"177.59"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"178.23","1":"178.23"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"178.07","1":"178.07"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"178.42","1":"178.42"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"176.04","1":"176.04"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"177.38","1":"177.38"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"177.14","1":"177.14"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"178.32","1":"178.32"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"178.68","1":"178.68"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"185.74","1":"185.74"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"183.33","1":"183.33"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"185.88","1":"185.88"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"191.51","1":"191.51"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"185.84","1":"185.84"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"184.99","1":"184.99"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"181.98","1":"181.98"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"180.96","1":"180.96"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"182.15","1":"182.15"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"180.05","1":"180.05"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"180.05","1":"180.05"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"178.49","1":"178.49"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"178.08","1":"178.08"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"176.14","1":"176.14"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"177.26","1":"177.26"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"177.03","1":"177.03"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"176.81","1":"176.81"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"176.65","1":"176.65"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"175.02","1":"175.02"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"177.13","1":"177.13"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"180.22","1":"180.22"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"178.32","1":"178.32"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"176.49","1":"176.49"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"176.76","1":"176.76"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"175.95","1":"175.95"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"175.86","1":"175.86"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"171.93","1":"171.93"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"169.48","1":"169.48"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"169.87","1":"169.87"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"165.21","1":"165.21"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"160.23","1":"160.23"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"159.30","1":"159.30"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"156.56","1":"156.56"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"157.99","1":"157.99"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"156.38","1":"156.38"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"153.33","1":"153.33"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"159.11","1":"159.11"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"167.06","1":"167.06"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"170.50","1":"170.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"165.66","1":"165.66"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"157.66","1":"157.66"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"157.56","1":"157.56"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"165.43","1":"165.43"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"168.82","1":"168.82"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"164.81","1":"164.81"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"162.78","1":"162.78"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"159.57","1":"159.57"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"164.04","1":"164.04"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"164.28","1":"164.28"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"157.50","1":"157.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"152.41","1":"152.41"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"154.11","1":"154.11"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"157.59","1":"157.59"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"157.74","1":"157.74"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"158.76","1":"158.76"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"156.76","1":"156.76"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"154.38","1":"154.38"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"155.05","1":"155.05"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"155.12","1":"155.12"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"155.57","1":"155.57"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"152.22","1":"152.22"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"150.49","1":"150.49"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"149.65","1":"149.65"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"145.96","1":"145.96"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"144.43","1":"144.43"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"144.13","1":"144.13"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"145.07","1":"145.07"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"149.14","1":"149.14"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"147.13","1":"147.13"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"146.06","1":"146.06"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"142.85","1":"142.85"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"145.60","1":"145.60"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"145.01","1":"145.01"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"145.35","1":"145.35"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"144.98","1":"144.98"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"140.25","1":"140.25"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"138.49","1":"138.49"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"137.63","1":"137.63"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"132.30","1":"132.30"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"134.88","1":"134.88"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"135.33","1":"135.33"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"136.19","1":"136.19"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"133.89","1":"133.89"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"134.22","1":"134.22"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"133.89","1":"133.89"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"132.34","1":"132.34"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"130.73","1":"130.73"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"133.57","1":"133.57"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"131.48","1":"131.48"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"128.10","1":"128.10"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"125.15","1":"125.15"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"124.36","1":"124.36"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"120.09","1":"120.09"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"117.25","1":"117.25"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"113.40","1":"113.40"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"108.25","1":"108.25"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"112.64","1":"112.64"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"116.56","1":"116.56"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"118.24","1":"118.24"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"123.35","1":"123.35"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"119.50","1":"119.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"113.67","1":"113.67"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"111.91","1":"111.91"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"113.06","1":"113.06"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"107.64","1":"107.64"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"103.40","1":"103.40"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"107.26","1":"107.26"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"105.63","1":"105.63"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"110.11","1":"110.11"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"111.34","1":"111.34"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"113.24","1":"113.24"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"118.90","1":"118.90"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"122.16","1":"122.16"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"123.33","1":"123.33"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"129.49","1":"129.49"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"131.11","1":"131.11"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"126.95","1":"126.95"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"129.81","1":"129.81"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"131.45","1":"131.45"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"128.28","1":"128.28"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"130.15","1":"130.15"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"129.56","1":"129.56"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"130.01","1":"130.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"133.68","1":"133.68"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"136.03","1":"136.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"135.68","1":"135.68"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"134.61","1":"134.61"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"135.20","1":"135.20"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"136.29","1":"136.29"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"140.01","1":"140.01"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"137.15","1":"137.15"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"136.96","1":"136.96"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"136.71","1":"136.71"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"137.08","1":"137.08"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"136.60","1":"136.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"136.26","1":"136.26"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"114.61","1":"114.61"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"112.88","1":"112.88"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"112.89","1":"112.89"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"110.00","1":"110.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"109.87","1":"109.87"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"111.54","1":"111.54"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"113.36","1":"113.36"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"112.68","1":"112.68"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"112.03","1":"112.03"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"111.92","1":"111.92"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"112.49","1":"112.49"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"115.01","1":"115.01"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"113.95","1":"113.95"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"116.20","1":"116.20"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"115.98","1":"115.98"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"117.51","1":"117.51"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"117.59","1":"117.59"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"118.90","1":"118.90"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"121.73","1":"121.73"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"121.97","1":"121.97"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"122.33","1":"122.33"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"122.04","1":"122.04"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"122.08","1":"122.08"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"124.18","1":"124.18"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"124.68","1":"124.68"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"122.99","1":"122.99"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"120.07","1":"120.07"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"123.02","1":"123.02"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"121.25","1":"121.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"119.59","1":"119.59"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"118.68","1":"118.68"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"119.04","1":"119.04"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"120.04","1":"120.04"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"118.42","1":"118.42"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"118.45","1":"118.45"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"119.10","1":"119.10"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"122.67","1":"122.67"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"124.96","1":"124.96"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"124.65","1":"124.65"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"124.99","1":"124.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"122.80","1":"122.80"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"124.42","1":"124.42"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"130.64","1":"130.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"137.17","1":"137.17"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"144.02","1":"144.02"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"140.33","1":"140.33"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"136.50","1":"136.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"140.72","1":"140.72"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"134.59","1":"134.59"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"136.17","1":"136.17"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"139.11","1":"139.11"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"138.21","1":"138.21"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"138.28","1":"138.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"137.14","1":"137.14"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"138.27","1":"138.27"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"142.79","1":"142.79"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"143.20","1":"143.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"139.98","1":"139.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"140.40","1":"140.40"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"137.07","1":"137.07"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"142.04","1":"142.04"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"149.14","1":"149.14"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"151.82","1":"151.82"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"149.99","1":"149.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"148.16","1":"148.16"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"148.92","1":"148.92"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"148.80","1":"148.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"147.10","1":"147.10"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"146.57","1":"146.57"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"146.78","1":"146.78"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"147.00","1":"147.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"149.87","1":"149.87"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"148.36","1":"148.36"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"146.87","1":"146.87"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"146.16","1":"146.16"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"145.12","1":"145.12"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"142.50","1":"142.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"134.91","1":"134.91"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"133.76","1":"133.76"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"132.12","1":"132.12"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"131.64","1":"131.64"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"128.94","1":"128.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"129.68","1":"129.68"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"132.99","1":"132.99"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"131.52","1":"131.52"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"130.88","1":"130.88"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"129.71","1":"129.71"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"128.16","1":"128.16"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"129.69","1":"129.69"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"128.81","1":"128.81"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"128.45","1":"128.45"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"122.54","1":"122.54"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"119.00","1":"119.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"117.70","1":"117.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"113.95","1":"113.95"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"110.87","1":"110.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"116.76","1":"116.76"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"118.35","1":"118.35"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"116.10","1":"116.10"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"119.09","1":"119.09"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"111.89","1":"111.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"104.06","1":"104.06"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"98.25","1":"98.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"97.31","1":"97.31"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"92.64","1":"92.64"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"93.97","1":"93.97"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"86.93","1":"86.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"82.67","1":"82.67"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"76.47","1":"76.47"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"75.59","1":"75.59"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"81.25","1":"81.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"75.16","1":"75.16"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"71.14","1":"71.14"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.25","1":"72.25"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"74.09","1":"74.09"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"69.13","1":"69.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"71.81","1":"71.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"72.71","1":"72.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"78.14","1":"78.14"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"83.78","1":"83.78"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"81.64","1":"81.64"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"86.53","1":"86.53"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"85.18","1":"85.18"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"88.73","1":"88.73"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"86.45","1":"86.45"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"84.00","1":"84.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"83.95","1":"83.95"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"81.60","1":"81.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"82.75","1":"82.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"86.54","1":"86.54"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"85.70","1":"85.70"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"79.32","1":"79.32"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"77.32","1":"77.32"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"83.05","1":"83.05"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"83.43","1":"83.43"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"83.34","1":"83.34"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"82.51","1":"82.51"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"84.98","1":"84.98"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"91.33","1":"91.33"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"91.51","1":"91.51"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"93.79","1":"93.79"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"93.10","1":"93.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"89.97","1":"89.97"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"89.90","1":"89.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"88.84","1":"88.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"89.23","1":"89.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"91.04","1":"91.04"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"90.54","1":"90.54"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"91.98","1":"91.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"93.21","1":"93.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"95.71","1":"95.71"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"93.83","1":"93.83"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"93.99","1":"93.99"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"92.13","1":"92.13"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"93.74","1":"93.74"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"94.36","1":"94.36"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"95.11","1":"95.11"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"95.68","1":"95.68"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"93.78","1":"93.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"94.34","1":"94.34"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"96.67","1":"96.67"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"95.11","1":"95.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"95.03","1":"95.03"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"94.02","1":"94.02"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"91.04","1":"91.04"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"88.46","1":"88.46"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"89.49","1":"89.49"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"89.69","1":"89.69"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"88.58","1":"88.58"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"89.39","1":"89.39"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"89.49","1":"89.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"90.29","1":"90.29"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"88.95","1":"88.95"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"87.10","1":"87.10"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"87.02","1":"87.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"87.73","1":"87.73"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"86.78","1":"86.78"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"89.52","1":"89.52"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"90.19","1":"90.19"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"89.99","1":"89.99"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"91.09","1":"91.09"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"91.59","1":"91.59"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"93.26","1":"93.26"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"95.60","1":"95.60"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"94.71","1":"94.71"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"95.56","1":"95.56"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"96.61","1":"96.61"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"97.65","1":"97.65"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"100.16","1":"100.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"99.75","1":"99.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"100.57","1":"100.57"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"100.56","1":"100.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"98.87","1":"98.87"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.00","1":"98.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"99.59","1":"99.59"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"99.79","1":"99.79"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"101.04","1":"101.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"99.57","1":"99.57"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"98.72","1":"98.72"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"98.80","1":"98.80"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"99.30","1":"99.30"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"100.40","1":"100.40"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"99.69","1":"99.69"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"98.86","1":"98.86"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"103.77","1":"103.77"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"102.63","1":"102.63"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"102.90","1":"102.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"104.03","1":"104.03"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"104.27","1":"104.27"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"104.85","1":"104.85"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"103.75","1":"103.75"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"100.26","1":"100.26"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"98.84","1":"98.84"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"99.98","1":"99.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"100.56","1":"100.56"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"100.46","1":"100.46"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"99.56","1":"99.56"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"101.49","1":"101.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"100.59","1":"100.59"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"101.16","1":"101.16"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"101.54","1":"101.54"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"101.18","1":"101.18"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"100.50","1":"100.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"101.16","1":"101.16"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"99.83","1":"99.83"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"103.11","1":"103.11"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"100.44","1":"100.44"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"98.90","1":"98.90"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"98.11","1":"98.11"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"98.23","1":"98.23"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"98.12","1":"98.12"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"98.71","1":"98.71"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"97.86","1":"97.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"95.88","1":"95.88"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"95.08","1":"95.08"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"92.88","1":"92.88"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"92.42","1":"92.42"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"91.84","1":"91.84"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"92.96","1":"92.96"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"92.06","1":"92.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"92.96","1":"92.96"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"89.58","1":"89.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"86.27","1":"86.27"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"86.33","1":"86.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"86.46","1":"86.46"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"88.65","1":"88.65"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"90.55","1":"90.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"88.40","1":"88.40"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"86.64","1":"86.64"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"86.52","1":"86.52"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"86.17","1":"86.17"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"85.03","1":"85.03"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"85.46","1":"85.46"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"87.88","1":"87.88"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"88.91","1":"88.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"86.71","1":"86.71"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"85.51","1":"85.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"87.15","1":"87.15"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"86.06","1":"86.06"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"87.31","1":"87.31"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"82.85","1":"82.85"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"78.85","1":"78.85"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"81.58","1":"81.58"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"82.19","1":"82.19"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"86.18","1":"86.18"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"84.87","1":"84.87"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"84.31","1":"84.31"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"88.38","1":"88.38"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"90.83","1":"90.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"88.15","1":"88.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"86.83","1":"86.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"85.39","1":"85.39"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"86.71","1":"86.71"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"85.44","1":"85.44"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"84.56","1":"84.56"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"84.22","1":"84.22"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"83.35","1":"83.35"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"84.03","1":"84.03"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"90.18","1":"90.18"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"92.30","1":"92.30"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"90.15","1":"90.15"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"91.39","1":"91.39"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"92.08","1":"92.08"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"91.19","1":"91.19"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"91.38","1":"91.38"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"92.18","1":"92.18"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.53","1":"90.53"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"89.27","1":"89.27"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"90.06","1":"90.06"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"89.76","1":"89.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.52","1":"91.52"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"94.07","1":"94.07"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"92.23","1":"92.23"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"96.19","1":"96.19"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"95.46","1":"95.46"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"91.51","1":"91.51"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"89.52","1":"89.52"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"90.03","1":"90.03"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"90.54","1":"90.54"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"91.23","1":"91.23"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"89.47","1":"89.47"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"89.83","1":"89.83"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"90.33","1":"90.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"97.07","1":"97.07"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"102.21","1":"102.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"98.60","1":"98.60"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"99.85","1":"99.85"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"97.94","1":"97.94"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"98.38","1":"98.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"97.39","1":"97.39"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"99.04","1":"99.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"98.76","1":"98.76"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"97.70","1":"97.70"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"97.66","1":"97.66"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"94.92","1":"94.92"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"94.92","1":"94.92"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"93.40","1":"93.40"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"94.23","1":"94.23"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"93.41","1":"93.41"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"93.05","1":"93.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"93.99","1":"93.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"93.27","1":"93.27"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"92.30","1":"92.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"91.67","1":"91.67"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"91.85","1":"91.85"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"93.39","1":"93.39"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"93.06","1":"93.06"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"94.10","1":"94.10"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"94.08","1":"94.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"94.33","1":"94.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"93.11","1":"93.11"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"91.54","1":"91.54"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"90.17","1":"90.17"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"92.13","1":"92.13"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"93.05","1":"93.05"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"92.40","1":"92.40"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"91.48","1":"91.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"91.84","1":"91.84"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"90.26","1":"90.26"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"91.76","1":"91.76"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"90.61","1":"90.61"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"91.12","1":"91.12"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"90.42","1":"90.42"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"90.72","1":"90.72"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"91.13","1":"91.13"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"90.69","1":"90.69"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"89.63","1":"89.63"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"90.89","1":"90.89"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"90.11","1":"90.11"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"87.70","1":"87.70"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"86.67","1":"86.67"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"85.39","1":"85.39"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"86.47","1":"86.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"88.01","1":"88.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"87.29","1":"87.29"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"88.81","1":"88.81"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"86.64","1":"86.64"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"86.09","1":"86.09"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"92.54","1":"92.54"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"91.69","1":"91.69"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"90.94","1":"90.94"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"90.22","1":"90.22"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"87.78","1":"87.78"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"87.45","1":"87.45"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"87.33","1":"87.33"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"86.96","1":"86.96"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"86.23","1":"86.23"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"85.07","1":"85.07"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"86.10","1":"86.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"84.71","1":"84.71"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"85.47","1":"85.47"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"85.39","1":"85.39"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"85.42","1":"85.42"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"85.30","1":"85.30"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"86.03","1":"86.03"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"86.28","1":"86.28"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"85.97","1":"85.97"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"84.97","1":"84.97"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"85.16","1":"85.16"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"84.69","1":"84.69"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"83.02","1":"83.02"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"82.38","1":"82.38"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"88.55","1":"88.55"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"84.75","1":"84.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.19","1":"83.19"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"82.56","1":"82.56"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"81.17","1":"81.17"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"81.98","1":"81.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"81.90","1":"81.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.25","1":"83.25"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"82.60","1":"82.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"81.35","1":"81.35"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"82.72","1":"82.72"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"82.62","1":"82.62"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"82.18","1":"82.18"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"84.18","1":"84.18"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"85.54","1":"85.54"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"86.15","1":"86.15"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"88.10","1":"88.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"87.74","1":"87.74"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"90.67","1":"90.67"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"92.38","1":"92.38"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"94.87","1":"94.87"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"93.75","1":"93.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"93.68","1":"93.68"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"93.82","1":"93.82"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"93.21","1":"93.21"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"92.99","1":"92.99"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"91.50","1":"91.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"90.68","1":"90.68"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"90.07","1":"90.07"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"94.38","1":"94.38"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"92.37","1":"92.37"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"91.25","1":"91.25"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"90.34","1":"90.34"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"90.32","1":"90.32"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"90.05","1":"90.05"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"90.19","1":"90.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"90.26","1":"90.26"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"89.01","1":"89.01"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"87.92","1":"87.92"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"85.37","1":"85.37"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"86.83","1":"86.83"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"88.72","1":"88.72"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"87.84","1":"87.84"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"86.87","1":"86.87"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"86.34","1":"86.34"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"85.55","1":"85.55"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"86.93","1":"86.93"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"86.05","1":"86.05"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"86.02","1":"86.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"85.40","1":"85.40"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"85.20","1":"85.20"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"85.64","1":"85.64"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"85.67","1":"85.67"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"85.53","1":"85.53"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"85.51","1":"85.51"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"83.23","1":"83.23"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"83.65","1":"83.65"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"83.16","1":"83.16"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"82.97","1":"82.97"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"81.86","1":"81.86"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"82.88","1":"82.88"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"82.64","1":"82.64"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"82.04","1":"82.04"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"82.00","1":"82.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"81.98","1":"81.98"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"81.33","1":"81.33"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"81.01","1":"81.01"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"80.97","1":"80.97"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"80.06","1":"80.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"79.92","1":"79.92"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"78.98","1":"78.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"78.97","1":"78.97"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"78.78","1":"78.78"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"82.41","1":"82.41"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"80.53","1":"80.53"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"79.96","1":"79.96"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"79.91","1":"79.91"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"79.46","1":"79.46"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"80.89","1":"80.89"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"81.76","1":"81.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"81.96","1":"81.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"80.84","1":"80.84"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.25","1":"80.25"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"80.37","1":"80.37"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"79.91","1":"79.91"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"79.05","1":"79.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"78.93","1":"78.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"78.16","1":"78.16"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"78.25","1":"78.25"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"77.64","1":"77.64"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"76.84","1":"76.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"78.30","1":"78.30"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"77.53","1":"77.53"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"76.73","1":"76.73"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"76.21","1":"76.21"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"75.45","1":"75.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"73.75","1":"73.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"74.08","1":"74.08"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"73.92","1":"73.92"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"73.43","1":"73.43"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"72.50","1":"72.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"74.91","1":"74.91"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"74.37","1":"74.37"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"72.90","1":"72.90"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"72.48","1":"72.48"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"71.79","1":"71.79"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"72.50","1":"72.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"72.81","1":"72.81"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"74.32","1":"74.32"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.59","1":"75.59"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"77.30","1":"77.30"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"77.53","1":"77.53"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"78.75","1":"78.75"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"76.63","1":"76.63"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"77.50","1":"77.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"76.43","1":"76.43"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"77.64","1":"77.64"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"76.50","1":"76.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"75.86","1":"75.86"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"78.25","1":"78.25"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"78.45","1":"78.45"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"76.05","1":"76.05"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"76.60","1":"76.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"75.04","1":"75.04"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"73.10","1":"73.10"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"74.33","1":"74.33"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"73.05","1":"73.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"72.09","1":"72.09"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"71.89","1":"71.89"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"75.75","1":"75.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"74.68","1":"74.68"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"74.01","1":"74.01"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"76.04","1":"76.04"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"74.20","1":"74.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"72.80","1":"72.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"72.60","1":"72.60"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"71.80","1":"71.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"70.45","1":"70.45"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"77.99","1":"77.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"76.70","1":"76.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"71.93","1":"71.93"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"71.37","1":"71.37"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"75.12","1":"75.12"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"77.98","1":"77.98"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"78.34","1":"78.34"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"81.60","1":"81.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"80.98","1":"80.98"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"78.39","1":"78.39"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"82.30","1":"82.30"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"79.96","1":"79.96"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"81.22","1":"81.22"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"81.87","1":"81.87"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"80.35","1":"80.35"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.50","1":"80.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"80.01","1":"80.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"78.82","1":"78.82"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"79.15","1":"79.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"78.40","1":"78.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.04","1":"79.04"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"78.94","1":"78.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"79.62","1":"79.62"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"79.06","1":"79.06"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"78.18","1":"78.18"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"78.50","1":"78.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"78.51","1":"78.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"78.19","1":"78.19"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"78.86","1":"78.86"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"78.90","1":"78.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"79.86","1":"79.86"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"79.45","1":"79.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"80.02","1":"80.02"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"79.50","1":"79.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"80.46","1":"80.46"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"80.15","1":"80.15"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"80.37","1":"80.37"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"79.55","1":"79.55"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"79.22","1":"79.22"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"78.82","1":"78.82"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"78.59","1":"78.59"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"79.61","1":"79.61"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"80.72","1":"80.72"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"82.30","1":"82.30"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"81.50","1":"81.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"81.38","1":"81.38"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"82.73","1":"82.73"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"82.05","1":"82.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"82.97","1":"82.97"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"82.29","1":"82.29"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"82.30","1":"82.30"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"81.86","1":"81.86"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"80.62","1":"80.62"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"80.29","1":"80.29"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"80.14","1":"80.14"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"81.11","1":"81.11"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"80.33","1":"80.33"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"80.25","1":"80.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"79.45","1":"79.45"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"78.20","1":"78.20"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"76.50","1":"76.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"78.14","1":"78.14"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"83.20","1":"83.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"84.22","1":"84.22"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"87.51","1":"87.51"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"86.60","1":"86.60"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"84.58","1":"84.58"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"82.32","1":"82.32"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"81.50","1":"81.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"82.21","1":"82.21"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"80.97","1":"80.97"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"79.13","1":"79.13"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"77.96","1":"77.96"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"76.85","1":"76.85"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"72.43","1":"72.43"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"73.31","1":"73.31"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"72.15","1":"72.15"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"72.88","1":"72.88"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"72.42","1":"72.42"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"73.35","1":"73.35"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"73.70","1":"73.70"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"72.99","1":"72.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"72.80","1":"72.80"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"73.18","1":"73.18"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"70.40","1":"70.40"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"70.50","1":"70.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"69.94","1":"69.94"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"69.69","1":"69.69"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"71.23","1":"71.23"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"74.18","1":"74.18"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"73.79","1":"73.79"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"73.58","1":"73.58"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"73.09","1":"73.09"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"73.50","1":"73.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"76.88","1":"76.88"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"75.20","1":"75.20"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"75.14","1":"75.14"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"76.14","1":"76.14"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"76.49","1":"76.49"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"75.09","1":"75.09"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"75.10","1":"75.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"73.99","1":"73.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"72.59","1":"72.59"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"70.03","1":"70.03"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"69.52","1":"69.52"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"69.63","1":"69.63"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.07","1":"69.07"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"71.80","1":"71.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"69.09","1":"69.09"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"68.81","1":"68.81"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"68.86","1":"68.86"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"68.07","1":"68.07"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.33","1":"68.33"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"67.45","1":"67.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"66.78","1":"66.78"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"65.67","1":"65.67"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"66.02","1":"66.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"66.69","1":"66.69"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"68.03","1":"68.03"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"68.72","1":"68.72"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"66.01","1":"66.01"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"64.91","1":"64.91"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"66.96","1":"66.96"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"67.58","1":"67.58"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"67.99","1":"67.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"69.08","1":"69.08"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"66.02","1":"66.02"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"66.83","1":"66.83"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"67.60","1":"67.60"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"69.48","1":"69.48"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"71.30","1":"71.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"70.22","1":"70.22"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"71.88","1":"71.88"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"72.01","1":"72.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"71.55","1":"71.55"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"67.57","1":"67.57"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"67.41","1":"67.41"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"66.11","1":"66.11"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"67.51","1":"67.51"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"67.02","1":"67.02"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"66.71","1":"66.71"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"66.20","1":"66.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"66.12","1":"66.12"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"68.62","1":"68.62"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"71.32","1":"71.32"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"72.11","1":"72.11"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"71.25","1":"71.25"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"69.31","1":"69.31"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"66.47","1":"66.47"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"68.03","1":"68.03"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"68.33","1":"68.33"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"67.87","1":"67.87"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"67.80","1":"67.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"68.29","1":"68.29"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"69.32","1":"69.32"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"68.45","1":"68.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"68.01","1":"68.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"67.92","1":"67.92"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"69.26","1":"69.26"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"69.57","1":"69.57"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"70.25","1":"70.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"73.35","1":"73.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"72.50","1":"72.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"74.31","1":"74.31"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"74.31","1":"74.31"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"73.61","1":"73.61"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"73.20","1":"73.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"71.99","1":"71.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"71.63","1":"71.63"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"70.60","1":"70.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"71.60","1":"71.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"70.67","1":"70.67"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"69.72","1":"69.72"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.66","1":"68.66"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"68.23","1":"68.23"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"69.34","1":"69.34"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"67.93","1":"67.93"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"66.85","1":"66.85"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"67.24","1":"67.24"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"67.03","1":"67.03"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"67.05","1":"67.05"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"66.71","1":"66.71"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.06","1":"66.06"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.57","1":"66.57"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.44","1":"65.44"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"65.08","1":"65.08"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"60.21","1":"60.21"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"59.92","1":"59.92"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"59.37","1":"59.37"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"58.27","1":"58.27"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"58.60","1":"58.60"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"60.95","1":"60.95"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"61.59","1":"61.59"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"61.32","1":"61.32"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"61.45","1":"61.45"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"60.44","1":"60.44"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.43","1":"59.43"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"58.30","1":"58.30"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"59.22","1":"59.22"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"58.53","1":"58.53"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"58.78","1":"58.78"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"59.25","1":"59.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"59.10","1":"59.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"59.51","1":"59.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"58.99","1":"58.99"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"57.16","1":"57.16"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"56.39","1":"56.39"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"56.59","1":"56.59"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"56.24","1":"56.24"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"56.65","1":"56.65"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"56.65","1":"56.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"56.17","1":"56.17"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"54.18","1":"54.18"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"53.20","1":"53.20"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.05","1":"51.05"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.54","1":"51.54"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"52.42","1":"52.42"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"53.26","1":"53.26"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"53.12","1":"53.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"52.26","1":"52.26"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"52.84","1":"52.84"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"53.48","1":"53.48"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"55.75","1":"55.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"58.98","1":"58.98"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"57.15","1":"57.15"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"59.63","1":"59.63"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"58.52","1":"58.52"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"57.94","1":"57.94"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"56.99","1":"56.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"57.07","1":"57.07"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"56.52","1":"56.52"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"56.56","1":"56.56"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"57.40","1":"57.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"57.33","1":"57.33"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.06","1":"56.06"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"56.65","1":"56.65"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"56.36","1":"56.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"55.86","1":"55.86"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"54.79","1":"54.79"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"54.76","1":"54.76"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"54.74","1":"54.74"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"54.96","1":"54.96"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"56.04","1":"56.04"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.30","1":"56.30"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"55.83","1":"55.83"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.19","1":"57.19"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"54.94","1":"54.94"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"55.93","1":"55.93"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"55.06","1":"55.06"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"53.39","1":"53.39"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"51.73","1":"51.73"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"55.35","1":"55.35"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"57.47","1":"57.47"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"61.78","1":"61.78"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"61.11","1":"61.11"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"62.28","1":"62.28"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"63.39","1":"63.39"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"68.14","1":"68.14"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"71.37","1":"71.37"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"71.81","1":"71.81"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"70.06","1":"70.06"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"71.32","1":"71.32"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"76.05","1":"76.05"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"78.99","1":"78.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"78.23","1":"78.23"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"82.12","1":"82.12"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"81.68","1":"81.68"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"76.11","1":"76.11"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"73.14","1":"73.14"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"68.30","1":"68.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"69.86","1":"69.86"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"74.08","1":"74.08"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"72.92","1":"72.92"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"74.55","1":"74.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"78.20","1":"78.20"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"80.17","1":"80.17"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"80.26","1":"80.26"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"78.65","1":"78.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"76.26","1":"76.26"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"77.53","1":"77.53"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"76.63","1":"76.63"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"75.35","1":"75.35"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"74.56","1":"74.56"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"80.15","1":"80.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"81.12","1":"81.12"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"80.05","1":"80.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"83.84","1":"83.84"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"80.01","1":"80.01"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"79.99","1":"79.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"76.81","1":"76.81"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"77.84","1":"77.84"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"75.31","1":"75.31"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"75.18","1":"75.18"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"71.19","1":"71.19"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"71.89","1":"71.89"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"70.53","1":"70.53"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"67.83","1":"67.83"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"66.64","1":"66.64"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"65.77","1":"65.77"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"62.93","1":"62.93"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"61.89","1":"61.89"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"62.96","1":"62.96"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"67.68","1":"67.68"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"70.11","1":"70.11"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"69.11","1":"69.11"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"69.78","1":"69.78"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"70.41","1":"70.41"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"68.73","1":"68.73"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"72.91","1":"72.91"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"71.73","1":"71.73"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"71.11","1":"71.11"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"70.25","1":"70.25"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"69.18","1":"69.18"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"66.65","1":"66.65"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"68.35","1":"68.35"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"66.27","1":"66.27"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"64.81","1":"64.81"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"64.08","1":"64.08"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"63.71","1":"63.71"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"62.60","1":"62.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"63.72","1":"63.72"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"63.96","1":"63.96"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"64.38","1":"64.38"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"63.45","1":"63.45"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"67.88","1":"67.88"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"66.07","1":"66.07"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"65.05","1":"65.05"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"64.85","1":"64.85"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"66.98","1":"66.98"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"67.22","1":"67.22"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"67.40","1":"67.40"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"67.33","1":"67.33"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"67.43","1":"67.43"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"68.20","1":"68.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"68.12","1":"68.12"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"67.45","1":"67.45"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"66.58","1":"66.58"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"65.66","1":"65.66"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"65.38","1":"65.38"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"64.39","1":"64.39"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"64.77","1":"64.77"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"63.29","1":"63.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"61.70","1":"61.70"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"60.72","1":"60.72"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"61.08","1":"61.08"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"60.49","1":"60.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"59.28","1":"59.28"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"60.87","1":"60.87"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"59.59","1":"59.59"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"59.06","1":"59.06"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"60.29","1":"60.29"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"58.83","1":"58.83"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"58.21","1":"58.21"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"58.35","1":"58.35"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"58.60","1":"58.60"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"56.82","1":"56.82"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"57.09","1":"57.09"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"58.55","1":"58.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"58.08","1":"58.08"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"58.07","1":"58.07"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"58.06","1":"58.06"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"61.57","1":"61.57"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"62.50","1":"62.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"61.46","1":"61.46"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"60.54","1":"60.54"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"61.58","1":"61.58"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"60.10","1":"60.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"60.18","1":"60.18"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"60.05","1":"60.05"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"58.91","1":"58.91"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"58.50","1":"58.50"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"56.30","1":"56.30"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"57.50","1":"57.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"56.76","1":"56.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"56.36","1":"56.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"56.38","1":"56.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"58.79","1":"58.79"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"59.14","1":"59.14"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"63.58","1":"63.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"65.67","1":"65.67"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"65.03","1":"65.03"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"67.24","1":"67.24"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"66.66","1":"66.66"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"66.39","1":"66.39"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"69.49","1":"69.49"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"69.57","1":"69.57"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"68.33","1":"68.33"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"68.35","1":"68.35"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"67.06","1":"67.06"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"68.66","1":"68.66"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"70.97","1":"70.97"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"69.91","1":"69.91"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"69.73","1":"69.73"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"70.54","1":"70.54"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"69.86","1":"69.86"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"72.40","1":"72.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"77.60","1":"77.60"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"76.64","1":"76.64"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"77.90","1":"77.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"77.25","1":"77.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"76.38","1":"76.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"74.97","1":"74.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"69.72","1":"69.72"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"73.84","1":"73.84"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"70.67","1":"70.67"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"72.87","1":"72.87"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"74.06","1":"74.06"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"72.90","1":"72.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"74.23","1":"74.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"76.15","1":"76.15"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"74.43","1":"74.43"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"75.83","1":"75.83"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"76.24","1":"76.24"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"75.92","1":"75.92"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"75.15","1":"75.15"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"73.43","1":"73.43"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"71.24","1":"71.24"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"69.62","1":"69.62"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"66.05","1":"66.05"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"67.59","1":"67.59"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"68.90","1":"68.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"67.42","1":"67.42"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"68.69","1":"68.69"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"69.98","1":"69.98"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"72.01","1":"72.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"73.68","1":"73.68"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"72.33","1":"72.33"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"73.12","1":"73.12"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"72.91","1":"72.91"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"72.27","1":"72.27"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"72.71","1":"72.71"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"73.60","1":"73.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"71.62","1":"71.62"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"72.40","1":"72.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"74.08","1":"74.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"74.17","1":"74.17"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"72.97","1":"72.97"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"74.47","1":"74.47"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"74.07","1":"74.07"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"75.47","1":"75.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"75.16","1":"75.16"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"74.51","1":"74.51"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"73.82","1":"73.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"72.82","1":"72.82"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"73.72","1":"73.72"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"73.65","1":"73.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"75.25","1":"75.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"76.50","1":"76.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"80.62","1":"80.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"80.36","1":"80.36"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"77.48","1":"77.48"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"80.05","1":"80.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"82.56","1":"82.56"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"85.22","1":"85.22"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"82.72","1":"82.72"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"82.46","1":"82.46"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"80.83","1":"80.83"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"79.26","1":"79.26"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"80.73","1":"80.73"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"81.11","1":"81.11"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"81.01","1":"81.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"81.37","1":"81.37"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"82.02","1":"82.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"81.42","1":"81.42"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"80.45","1":"80.45"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"80.62","1":"80.62"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"81.96","1":"81.96"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"82.67","1":"82.67"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"82.50","1":"82.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"83.88","1":"83.88"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"92.56","1":"92.56"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"91.88","1":"91.88"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"90.77","1":"90.77"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"89.48","1":"89.48"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"92.31","1":"92.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"90.53","1":"90.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"90.83","1":"90.83"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"91.58","1":"91.58"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"93.27","1":"93.27"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"92.12","1":"92.12"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"91.77","1":"91.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"94.72","1":"94.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"100.04","1":"100.04"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"107.36","1":"107.36"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"110.98","1":"110.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"110.71","1":"110.71"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"113.85","1":"113.85"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"113.96","1":"113.96"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"115.04","1":"115.04"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"115.14","1":"115.14"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"120.77","1":"120.77"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"126.26","1":"126.26"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"123.07","1":"123.07"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"118.64","1":"118.64"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"120.37","1":"120.37"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"122.81","1":"122.81"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"117.83","1":"117.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"108.99","1":"108.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"111.18","1":"111.18"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"111.04","1":"111.04"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"115.03","1":"115.03"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"123.66","1":"123.66"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"126.01","1":"126.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"129.59","1":"129.59"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"128.23","1":"128.23"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"127.43","1":"127.43"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"125.08","1":"125.08"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"125.41","1":"125.41"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"126.63","1":"126.63"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"132.63","1":"132.63"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"133.79","1":"133.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"132.12","1":"132.12"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"126.65","1":"126.65"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"123.63","1":"123.63"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"122.14","1":"122.14"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"122.28","1":"122.28"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"131.01","1":"131.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"126.67","1":"126.67"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"127.70","1":"127.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"118.28","1":"118.28"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"118.30","1":"118.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"113.68","1":"113.68"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"113.89","1":"113.89"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"114.05","1":"114.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"115.80","1":"115.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"114.34","1":"114.34"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"120.36","1":"120.36"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"121.63","1":"121.63"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"116.78","1":"116.78"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"108.02","1":"108.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"101.27","1":"101.27"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"107.37","1":"107.37"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"102.45","1":"102.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"98.23","1":"98.23"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"104.54","1":"104.54"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"102.39","1":"102.39"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"105.32","1":"105.32"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"104.51","1":"104.51"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"109.07","1":"109.07"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"108.21","1":"108.21"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"106.68","1":"106.68"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"108.34","1":"108.34"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"113.48","1":"113.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"113.07","1":"113.07"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"119.87","1":"119.87"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"114.20","1":"114.20"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"114.35","1":"114.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"115.30","1":"115.30"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"114.93","1":"114.93"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"115.85","1":"115.85"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"111.06","1":"111.06"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"108.52","1":"108.52"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"112.97","1":"112.97"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"111.62","1":"111.62"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"110.93","1":"110.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"111.09","1":"111.09"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"108.95","1":"108.95"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"106.62","1":"106.62"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"106.02","1":"106.02"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"108.90","1":"108.90"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"107.37","1":"107.37"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"105.79","1":"105.79"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"107.17","1":"107.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"106.15","1":"106.15"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"105.61","1":"105.61"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"104.53","1":"104.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"108.07","1":"108.07"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"110.17","1":"110.17"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"112.61","1":"112.61"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"112.66","1":"112.66"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"114.33","1":"114.33"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"113.99","1":"113.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"112.54","1":"112.54"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"112.61","1":"112.61"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"113.38","1":"113.38"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"113.40","1":"113.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"112.98","1":"112.98"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"113.33","1":"113.33"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"113.74","1":"113.74"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"114.05","1":"114.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"112.05","1":"112.05"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"114.91","1":"114.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"116.60","1":"116.60"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"124.33","1":"124.33"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"125.31","1":"125.31"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"122.12","1":"122.12"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"122.28","1":"122.28"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"121.51","1":"121.51"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"122.46","1":"122.46"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"124.27","1":"124.27"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"125.44","1":"125.44"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"123.06","1":"123.06"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"122.76","1":"122.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"123.50","1":"123.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"122.29","1":"122.29"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"122.73","1":"122.73"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"121.75","1":"121.75"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"122.28","1":"122.28"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"123.58","1":"123.58"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"121.23","1":"121.23"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"118.02","1":"118.02"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"119.42","1":"119.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"119.94","1":"119.94"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"119.35","1":"119.35"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"117.31","1":"117.31"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"116.31","1":"116.31"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"116.92","1":"116.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"114.42","1":"114.42"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"112.42","1":"112.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"111.82","1":"111.82"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"114.18","1":"114.18"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"122.85","1":"122.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"119.76","1":"119.76"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"119.22","1":"119.22"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"119.59","1":"119.59"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"118.31","1":"118.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"116.81","1":"116.81"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"118.44","1":"118.44"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"117.43","1":"117.43"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"117.11","1":"117.11"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"120.85","1":"120.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"123.75","1":"123.75"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"125.85","1":"125.85"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"122.30","1":"122.30"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"123.79","1":"123.79"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"123.42","1":"123.42"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"120.82","1":"120.82"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"119.32","1":"119.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"118.69","1":"118.69"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"120.46","1":"120.46"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"122.36","1":"122.36"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.44","1":"117.44"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"114.50","1":"114.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"115.62","1":"115.62"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"115.70","1":"115.70"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"114.77","1":"114.77"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"113.09","1":"113.09"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"114.04","1":"114.04"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"113.40","1":"113.40"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"112.02","1":"112.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"110.71","1":"110.71"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"112.54","1":"112.54"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"111.58","1":"111.58"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"111.64","1":"111.64"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"110.64","1":"110.64"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"114.13","1":"114.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"113.92","1":"113.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"112.42","1":"112.42"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"111.90","1":"111.90"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"112.40","1":"112.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"111.11","1":"111.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"111.94","1":"111.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"112.49","1":"112.49"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"112.61","1":"112.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"112.97","1":"112.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"112.56","1":"112.56"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"112.48","1":"112.48"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"112.12","1":"112.12"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"111.87","1":"111.87"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"111.82","1":"111.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"110.61","1":"110.61"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"111.50","1":"111.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"112.18","1":"112.18"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"113.06","1":"113.06"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"113.01","1":"113.01"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"112.44","1":"112.44"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"112.30","1":"112.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"112.52","1":"112.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"112.60","1":"112.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"113.41","1":"113.41"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"114.59","1":"114.59"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"114.50","1":"114.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"114.51","1":"114.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"116.32","1":"116.32"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"113.24","1":"113.24"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"109.92","1":"109.92"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"107.99","1":"107.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"108.77","1":"108.77"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"107.78","1":"107.78"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"107.60","1":"107.60"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"106.82","1":"106.82"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"108.59","1":"108.59"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"108.89","1":"108.89"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"111.46","1":"111.46"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"118.60","1":"118.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"126.69","1":"126.69"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"128.12","1":"128.12"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"126.27","1":"126.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"132.25","1":"132.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"131.74","1":"131.74"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"130.47","1":"130.47"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"131.06","1":"131.06"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"133.05","1":"133.05"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"131.30","1":"131.30"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"128.65","1":"128.65"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"129.50","1":"129.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"130.17","1":"130.17"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"130.95","1":"130.95"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"133.37","1":"133.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"136.17","1":"136.17"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"138.51","1":"138.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"139.27","1":"139.27"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"143.00","1":"143.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"141.53","1":"141.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"151.90","1":"151.90"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"153.50","1":"153.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"147.09","1":"147.09"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"145.84","1":"145.84"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"147.62","1":"147.62"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"150.07","1":"150.07"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"154.16","1":"154.16"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"151.17","1":"151.17"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"150.06","1":"150.06"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"152.53","1":"152.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"152.68","1":"152.68"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"153.79","1":"153.79"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"155.82","1":"155.82"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"155.77","1":"155.77"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"157.92","1":"157.92"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"155.45","1":"155.45"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"153.38","1":"153.38"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"143.70","1":"143.70"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"152.67","1":"152.67"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"162.00","1":"162.00"}]}