{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"75.72","1":"75.72"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"77.25","1":"77.25"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"78.98","1":"78.98"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"77.99","1":"77.99"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"77.72","1":"77.72"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"77.51","1":"77.51"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"76.50","1":"76.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"75.01","1":"75.01"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"76.44","1":"76.44"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"78.55","1":"78.55"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"76.25","1":"76.25"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"76.00","1":"76.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"77.40","1":"77.40"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"75.43","1":"75.43"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"76.00","1":"76.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"76.50","1":"76.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"76.50","1":"76.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"76.60","1":"76.60"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"78.20","1":"78.20"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"77.00","1":"77.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"77.40","1":"77.40"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"77.50","1":"77.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"76.10","1":"76.10"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"77.50","1":"77.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"76.70","1":"76.70"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"77.25","1":"77.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"77.99","1":"77.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"77.50","1":"77.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"77.25","1":"77.25"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"78.75","1":"78.75"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"77.51","1":"77.51"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"77.25","1":"77.25"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"76.65","1":"76.65"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"77.06","1":"77.06"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"77.50","1":"77.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"77.01","1":"77.01"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"79.45","1":"79.45"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"77.00","1":"77.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"75.61","1":"75.61"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"76.90","1":"76.90"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"76.37","1":"76.37"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"74.99","1":"74.99"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"75.02","1":"75.02"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"74.00","1":"74.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"73.50","1":"73.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"73.98","1":"73.98"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"73.10","1":"73.10"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"72.55","1":"72.55"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"73.99","1":"73.99"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"72.25","1":"72.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"72.25","1":"72.25"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"72.38","1":"72.38"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"72.50","1":"72.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"72.33","1":"72.33"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"71.80","1":"71.80"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"71.50","1":"71.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"71.51","1":"71.51"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"72.90","1":"72.90"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"71.90","1":"71.90"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"71.99","1":"71.99"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"73.00","1":"73.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"73.35","1":"73.35"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"72.50","1":"72.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"71.00","1":"71.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"70.25","1":"70.25"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"70.20","1":"70.20"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"70.50","1":"70.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"70.00","1":"70.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"70.00","1":"70.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"69.05","1":"69.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"65.60","1":"65.60"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"68.88","1":"68.88"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"69.93","1":"69.93"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"71.00","1":"71.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"70.15","1":"70.15"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"71.00","1":"71.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"71.50","1":"71.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"71.50","1":"71.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"73.01","1":"73.01"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"72.15","1":"72.15"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"72.25","1":"72.25"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"72.15","1":"72.15"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"73.50","1":"73.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"74.25","1":"74.25"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"74.00","1":"74.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"73.00","1":"73.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"73.40","1":"73.40"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"74.96","1":"74.96"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"76.00","1":"76.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"75.73","1":"75.73"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"75.95","1":"75.95"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"73.76","1":"73.76"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"74.00","1":"74.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"73.55","1":"73.55"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"74.80","1":"74.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"73.15","1":"73.15"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"74.74","1":"74.74"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"74.00","1":"74.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"74.00","1":"74.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"76.01","1":"76.01"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"76.00","1":"76.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"75.96","1":"75.96"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"75.95","1":"75.95"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"75.05","1":"75.05"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"75.01","1":"75.01"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"77.00","1":"77.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"77.45","1":"77.45"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"77.07","1":"77.07"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"78.75","1":"78.75"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"78.01","1":"78.01"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"77.11","1":"77.11"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"80.96","1":"80.96"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"81.01","1":"81.01"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"83.06","1":"83.06"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"83.55","1":"83.55"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"84.01","1":"84.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"82.50","1":"82.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"85.10","1":"85.10"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"89.20","1":"89.20"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"89.00","1":"89.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"87.55","1":"87.55"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"88.56","1":"88.56"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"89.50","1":"89.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"90.00","1":"90.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"92.00","1":"92.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"93.90","1":"93.90"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"94.00","1":"94.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"93.50","1":"93.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"95.23","1":"95.23"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"97.00","1":"97.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"96.25","1":"96.25"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"99.50","1":"99.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"99.53","1":"99.53"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"99.85","1":"99.85"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"99.50","1":"99.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"99.18","1":"99.18"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"99.76","1":"99.76"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"99.79","1":"99.79"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"99.50","1":"99.50"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"94.53","1":"94.53"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"89.81","1":"89.81"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"86.14","1":"86.14"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"87.70","1":"87.70"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"87.00","1":"87.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"86.00","1":"86.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"88.47","1":"88.47"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"91.22","1":"91.22"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"91.15","1":"91.15"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"94.22","1":"94.22"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"90.83","1":"90.83"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"84.25","1":"84.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"81.30","1":"81.30"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"83.44","1":"83.44"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"79.27","1":"79.27"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"82.92","1":"82.92"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"82.00","1":"82.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"79.20","1":"79.20"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"79.67","1":"79.67"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"81.50","1":"81.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"81.00","1":"81.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"80.00","1":"80.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"78.21","1":"78.21"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"75.80","1":"75.80"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"75.50","1":"75.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"75.80","1":"75.80"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"75.20","1":"75.20"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"77.01","1":"77.01"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"79.00","1":"79.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"80.00","1":"80.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"77.49","1":"77.49"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"77.50","1":"77.50"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"76.05","1":"76.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"78.00","1":"78.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"78.01","1":"78.01"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"77.25","1":"77.25"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"78.00","1":"78.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"77.26","1":"77.26"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"76.31","1":"76.31"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"76.55","1":"76.55"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"77.49","1":"77.49"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"77.00","1":"77.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"78.00","1":"78.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"78.09","1":"78.09"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"78.00","1":"78.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"80.68","1":"80.68"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"84.71","1":"84.71"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"88.94","1":"88.94"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"91.22","1":"91.22"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"90.00","1":"90.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"89.60","1":"89.60"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"91.30","1":"91.30"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"93.20","1":"93.20"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"96.58","1":"96.58"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"95.00","1":"95.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"94.00","1":"94.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"92.00","1":"92.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"93.80","1":"93.80"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"94.00","1":"94.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"96.10","1":"96.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"95.25","1":"95.25"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"94.00","1":"94.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"93.00","1":"93.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"91.00","1":"91.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"92.00","1":"92.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"91.00","1":"91.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"90.00","1":"90.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"91.00","1":"91.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"90.00","1":"90.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"90.00","1":"90.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"89.10","1":"89.10"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"90.50","1":"90.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"89.51","1":"89.51"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"89.00","1":"89.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"89.00","1":"89.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"89.00","1":"89.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"88.90","1":"88.90"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"87.00","1":"87.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"89.00","1":"89.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"88.11","1":"88.11"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"88.50","1":"88.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"90.00","1":"90.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"86.30","1":"86.30"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"85.85","1":"85.85"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"83.26","1":"83.26"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"86.99","1":"86.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"90.30","1":"90.30"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"93.00","1":"93.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"94.00","1":"94.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"92.77","1":"92.77"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"92.04","1":"92.04"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"93.16","1":"93.16"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"89.20","1":"89.20"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"89.25","1":"89.25"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"88.25","1":"88.25"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"90.00","1":"90.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"89.05","1":"89.05"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"89.01","1":"89.01"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"90.99","1":"90.99"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"89.00","1":"89.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"88.00","1":"88.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"85.10","1":"85.10"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"86.90","1":"86.90"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"87.00","1":"87.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"85.32","1":"85.32"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"86.70","1":"86.70"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"87.00","1":"87.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"87.70","1":"87.70"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"87.50","1":"87.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"87.50","1":"87.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"87.00","1":"87.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"88.95","1":"88.95"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"88.60","1":"88.60"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"86.95","1":"86.95"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"85.00","1":"85.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"84.51","1":"84.51"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"85.50","1":"85.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"87.00","1":"87.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"87.98","1":"87.98"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"88.00","1":"88.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"88.75","1":"88.75"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"90.78","1":"90.78"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"90.00","1":"90.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"92.00","1":"92.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"90.00","1":"90.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"89.03","1":"89.03"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"89.90","1":"89.90"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"90.21","1":"90.21"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"90.00","1":"90.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"91.39","1":"91.39"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"90.99","1":"90.99"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"94.40","1":"94.40"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"97.56","1":"97.56"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"97.00","1":"97.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"97.14","1":"97.14"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"96.75","1":"96.75"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"96.83","1":"96.83"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"96.03","1":"96.03"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"96.00","1":"96.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"95.59","1":"95.59"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"96.50","1":"96.50"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"96.50","1":"96.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"96.00","1":"96.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"94.93","1":"94.93"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"95.00","1":"95.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"94.20","1":"94.20"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"94.79","1":"94.79"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"95.10","1":"95.10"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"95.25","1":"95.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"96.02","1":"96.02"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"97.90","1":"97.90"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"102.77","1":"102.77"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"102.07","1":"102.07"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"102.35","1":"102.35"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"103.38","1":"103.38"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"103.00","1":"103.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"102.53","1":"102.53"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"102.50","1":"102.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"102.50","1":"102.50"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"103.00","1":"103.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"104.00","1":"104.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"104.00","1":"104.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"103.93","1":"103.93"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"103.25","1":"103.25"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"103.00","1":"103.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"102.91","1":"102.91"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"101.50","1":"101.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"101.00","1":"101.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"100.55","1":"100.55"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"101.25","1":"101.25"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"101.50","1":"101.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"100.24","1":"100.24"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"99.62","1":"99.62"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"98.13","1":"98.13"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"98.04","1":"98.04"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"99.00","1":"99.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"99.00","1":"99.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"101.05","1":"101.05"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"101.30","1":"101.30"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"105.59","1":"105.59"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"109.25","1":"109.25"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"107.00","1":"107.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"109.14","1":"109.14"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"109.58","1":"109.58"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"108.15","1":"108.15"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"108.13","1":"108.13"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"108.54","1":"108.54"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"109.90","1":"109.90"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"109.00","1":"109.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"111.50","1":"111.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"117.07","1":"117.07"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"112.53","1":"112.53"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"110.52","1":"110.52"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"113.04","1":"113.04"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"112.44","1":"112.44"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"106.82","1":"106.82"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"103.30","1":"103.30"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"105.75","1":"105.75"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"106.81","1":"106.81"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"108.48","1":"108.48"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"109.06","1":"109.06"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"110.88","1":"110.88"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"110.83","1":"110.83"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"109.88","1":"109.88"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"106.18","1":"106.18"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"107.01","1":"107.01"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"107.67","1":"107.67"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"98.76","1":"98.76"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"101.84","1":"101.84"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"99.82","1":"99.82"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"99.68","1":"99.68"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"97.79","1":"97.79"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"97.68","1":"97.68"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"97.41","1":"97.41"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"96.71","1":"96.71"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"94.34","1":"94.34"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"94.93","1":"94.93"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"95.00","1":"95.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"92.93","1":"92.93"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"90.13","1":"90.13"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"90.43","1":"90.43"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"91.89","1":"91.89"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"91.48","1":"91.48"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"92.12","1":"92.12"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"91.35","1":"91.35"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"90.78","1":"90.78"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"92.00","1":"92.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"93.41","1":"93.41"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"93.49","1":"93.49"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"93.77","1":"93.77"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"91.44","1":"91.44"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"92.00","1":"92.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"90.10","1":"90.10"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"91.64","1":"91.64"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"90.88","1":"90.88"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"91.77","1":"91.77"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"91.45","1":"91.45"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"91.39","1":"91.39"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"92.00","1":"92.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"93.32","1":"93.32"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"94.02","1":"94.02"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"93.75","1":"93.75"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"94.69","1":"94.69"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"96.50","1":"96.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"96.00","1":"96.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"96.50","1":"96.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"95.59","1":"95.59"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"95.18","1":"95.18"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"96.02","1":"96.02"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"96.77","1":"96.77"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"94.31","1":"94.31"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"92.80","1":"92.80"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"90.31","1":"90.31"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"91.05","1":"91.05"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"89.83","1":"89.83"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"88.93","1":"88.93"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"90.77","1":"90.77"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"92.48","1":"92.48"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"91.55","1":"91.55"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"91.51","1":"91.51"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"91.88","1":"91.88"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"92.32","1":"92.32"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"91.91","1":"91.91"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"91.26","1":"91.26"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"92.90","1":"92.90"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"93.00","1":"93.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"92.04","1":"92.04"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"92.99","1":"92.99"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"92.50","1":"92.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"92.49","1":"92.49"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"92.25","1":"92.25"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"92.99","1":"92.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"93.07","1":"93.07"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"94.14","1":"94.14"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"94.00","1":"94.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"94.00","1":"94.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"93.50","1":"93.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"93.30","1":"93.30"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"92.67","1":"92.67"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"93.02","1":"93.02"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"93.00","1":"93.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"93.00","1":"93.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"93.98","1":"93.98"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"94.00","1":"94.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"93.12","1":"93.12"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"93.20","1":"93.20"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"95.91","1":"95.91"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"96.01","1":"96.01"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"97.51","1":"97.51"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"98.00","1":"98.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"98.60","1":"98.60"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"98.50","1":"98.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"97.16","1":"97.16"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"97.08","1":"97.08"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"97.30","1":"97.30"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"97.97","1":"97.97"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"99.57","1":"99.57"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"100.04","1":"100.04"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"101.00","1":"101.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"98.64","1":"98.64"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"101.93","1":"101.93"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"101.84","1":"101.84"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"100.02","1":"100.02"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"100.50","1":"100.50"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"102.06","1":"102.06"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"107.16","1":"107.16"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"109.00","1":"109.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"106.00","1":"106.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"111.30","1":"111.30"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"116.86","1":"116.86"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"113.73","1":"113.73"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"113.42","1":"113.42"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"119.09","1":"119.09"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"125.04","1":"125.04"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"122.55","1":"122.55"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"128.67","1":"128.67"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"135.10","1":"135.10"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"141.04","1":"141.04"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"138.49","1":"138.49"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"131.57","1":"131.57"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"128.21","1":"128.21"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"128.45","1":"128.45"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"128.05","1":"128.05"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"126.60","1":"126.60"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"125.84","1":"125.84"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"132.13","1":"132.13"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"135.98","1":"135.98"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"134.10","1":"134.10"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"135.33","1":"135.33"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"142.04","1":"142.04"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"144.97","1":"144.97"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"141.00","1":"141.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"148.05","1":"148.05"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"155.45","1":"155.45"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"156.03","1":"156.03"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"155.50","1":"155.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"151.95","1":"151.95"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"150.00","1":"150.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"144.50","1":"144.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"142.40","1":"142.40"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"142.50","1":"142.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"147.00","1":"147.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"144.41","1":"144.41"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"151.63","1":"151.63"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"145.82","1":"145.82"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"143.10","1":"143.10"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"144.42","1":"144.42"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"147.00","1":"147.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"143.78","1":"143.78"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"143.53","1":"143.53"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"148.77","1":"148.77"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"151.08","1":"151.08"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"149.65","1":"149.65"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"149.92","1":"149.92"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"149.45","1":"149.45"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"147.00","1":"147.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"143.56","1":"143.56"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"143.00","1":"143.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"144.50","1":"144.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"142.00","1":"142.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"139.35","1":"139.35"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"139.00","1":"139.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"139.00","1":"139.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"139.00","1":"139.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"141.95","1":"141.95"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"137.04","1":"137.04"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"140.00","1":"140.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"138.09","1":"138.09"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"136.00","1":"136.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"135.90","1":"135.90"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"134.45","1":"134.45"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"138.33","1":"138.33"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"139.95","1":"139.95"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"145.00","1":"145.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"145.00","1":"145.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"152.21","1":"152.21"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"148.13","1":"148.13"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"146.25","1":"146.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"143.61","1":"143.61"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"143.00","1":"143.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"144.25","1":"144.25"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"143.53","1":"143.53"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"144.00","1":"144.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"142.43","1":"142.43"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"144.90","1":"144.90"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"144.11","1":"144.11"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"146.30","1":"146.30"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"146.25","1":"146.25"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"146.00","1":"146.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"143.43","1":"143.43"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"142.27","1":"142.27"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"141.36","1":"141.36"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"148.42","1":"148.42"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"155.84","1":"155.84"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"163.63","1":"163.63"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"159.82","1":"159.82"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"166.16","1":"166.16"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"171.23","1":"171.23"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"167.87","1":"167.87"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"165.42","1":"165.42"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"159.44","1":"159.44"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"155.60","1":"155.60"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"163.12","1":"163.12"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"165.21","1":"165.21"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"168.12","1":"168.12"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"166.25","1":"166.25"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"163.63","1":"163.63"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"155.47","1":"155.47"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"156.67","1":"156.67"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"154.76","1":"154.76"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"154.50","1":"154.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"154.81","1":"154.81"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"151.50","1":"151.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"143.93","1":"143.93"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"146.84","1":"146.84"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"148.64","1":"148.64"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"144.31","1":"144.31"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"145.95","1":"145.95"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"140.47","1":"140.47"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"144.67","1":"144.67"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"144.28","1":"144.28"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"141.50","1":"141.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"146.05","1":"146.05"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"149.73","1":"149.73"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"142.25","1":"142.25"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"140.36","1":"140.36"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"139.35","1":"139.35"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"137.47","1":"137.47"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"138.92","1":"138.92"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"145.86","1":"145.86"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"146.69","1":"146.69"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"147.49","1":"147.49"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"154.86","1":"154.86"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"162.60","1":"162.60"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"164.68","1":"164.68"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"160.34","1":"160.34"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"167.86","1":"167.86"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"160.98","1":"160.98"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"154.38","1":"154.38"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"153.16","1":"153.16"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"153.05","1":"153.05"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"154.89","1":"154.89"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"155.86","1":"155.86"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"163.65","1":"163.65"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"156.90","1":"156.90"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"159.86","1":"159.86"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"156.36","1":"156.36"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"156.29","1":"156.29"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"140.88","1":"140.88"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"134.55","1":"134.55"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"130.67","1":"130.67"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"129.40","1":"129.40"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"123.13","1":"123.13"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"120.89","1":"120.89"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"126.92","1":"126.92"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"127.39","1":"127.39"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"131.59","1":"131.59"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"127.33","1":"127.33"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"124.80","1":"124.80"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"125.25","1":"125.25"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"126.65","1":"126.65"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"129.99","1":"129.99"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"128.02","1":"128.02"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"125.50","1":"125.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"127.88","1":"127.88"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"128.41","1":"128.41"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"129.63","1":"129.63"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"133.49","1":"133.49"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"138.50","1":"138.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"136.92","1":"136.92"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"135.63","1":"135.63"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"134.33","1":"134.33"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"134.75","1":"134.75"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"134.20","1":"134.20"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"133.28","1":"133.28"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"134.54","1":"134.54"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"134.16","1":"134.16"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"136.17","1":"136.17"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"136.09","1":"136.09"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"137.00","1":"137.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"133.07","1":"133.07"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"129.58","1":"129.58"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"130.00","1":"130.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"133.00","1":"133.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"132.82","1":"132.82"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"130.01","1":"130.01"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"129.27","1":"129.27"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"126.10","1":"126.10"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"125.03","1":"125.03"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"128.93","1":"128.93"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"129.00","1":"129.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"126.34","1":"126.34"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"129.91","1":"129.91"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"128.05","1":"128.05"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"121.65","1":"121.65"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"120.36","1":"120.36"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"121.34","1":"121.34"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"119.64","1":"119.64"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"122.30","1":"122.30"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"121.00","1":"121.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"124.21","1":"124.21"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"124.56","1":"124.56"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"123.78","1":"123.78"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"123.76","1":"123.76"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"122.67","1":"122.67"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"124.98","1":"124.98"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"125.00","1":"125.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"126.95","1":"126.95"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"124.39","1":"124.39"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"122.00","1":"122.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"123.38","1":"123.38"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"124.13","1":"124.13"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"124.48","1":"124.48"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"124.90","1":"124.90"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"120.87","1":"120.87"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"124.00","1":"124.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"125.50","1":"125.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"124.79","1":"124.79"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"125.20","1":"125.20"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"122.64","1":"122.64"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"124.36","1":"124.36"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"124.50","1":"124.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"124.50","1":"124.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"124.00","1":"124.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"122.49","1":"122.49"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"122.24","1":"122.24"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"120.02","1":"120.02"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"122.91","1":"122.91"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"119.80","1":"119.80"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"119.16","1":"119.16"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"123.00","1":"123.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"118.04","1":"118.04"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"119.96","1":"119.96"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"119.96","1":"119.96"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"122.00","1":"122.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"122.99","1":"122.99"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"123.77","1":"123.77"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"123.77","1":"123.77"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"123.39","1":"123.39"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"123.89","1":"123.89"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"122.08","1":"122.08"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"121.37","1":"121.37"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"123.99","1":"123.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"122.50","1":"122.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"124.17","1":"124.17"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"123.47","1":"123.47"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"124.08","1":"124.08"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"128.96","1":"128.96"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"128.00","1":"128.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"126.00","1":"126.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"126.00","1":"126.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"124.04","1":"124.04"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"125.02","1":"125.02"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"126.00","1":"126.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"128.03","1":"128.03"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"125.87","1":"125.87"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"127.22","1":"127.22"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"127.95","1":"127.95"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"121.56","1":"121.56"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"118.00","1":"118.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"119.53","1":"119.53"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"121.97","1":"121.97"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"119.36","1":"119.36"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"123.30","1":"123.30"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"121.45","1":"121.45"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"123.90","1":"123.90"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"121.43","1":"121.43"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"121.00","1":"121.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"121.25","1":"121.25"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"122.00","1":"122.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"121.29","1":"121.29"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"121.36","1":"121.36"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"120.50","1":"120.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"119.75","1":"119.75"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"120.00","1":"120.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"121.43","1":"121.43"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"121.25","1":"121.25"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"120.16","1":"120.16"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"120.13","1":"120.13"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"120.90","1":"120.90"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"120.30","1":"120.30"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"120.87","1":"120.87"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"122.36","1":"122.36"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"122.61","1":"122.61"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"122.99","1":"122.99"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"123.00","1":"123.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"120.00","1":"120.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"122.50","1":"122.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"122.40","1":"122.40"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"122.40","1":"122.40"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"121.06","1":"121.06"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"120.64","1":"120.64"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"122.77","1":"122.77"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"121.78","1":"121.78"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"121.01","1":"121.01"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"122.69","1":"122.69"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"122.99","1":"122.99"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"123.17","1":"123.17"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"122.82","1":"122.82"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"122.82","1":"122.82"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"122.40","1":"122.40"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"123.00","1":"123.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"122.99","1":"122.99"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"122.14","1":"122.14"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"123.00","1":"123.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"123.59","1":"123.59"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"124.47","1":"124.47"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"130.69","1":"130.69"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"134.40","1":"134.40"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"129.75","1":"129.75"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"129.84","1":"129.84"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"129.60","1":"129.60"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"128.55","1":"128.55"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"128.00","1":"128.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"125.55","1":"125.55"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"129.90","1":"129.90"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"125.48","1":"125.48"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"125.00","1":"125.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"127.50","1":"127.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"128.00","1":"128.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"127.00","1":"127.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"128.00","1":"128.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"126.00","1":"126.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"126.00","1":"126.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"127.00","1":"127.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"124.94","1":"124.94"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"125.50","1":"125.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"122.48","1":"122.48"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"124.88","1":"124.88"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"123.97","1":"123.97"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"123.97","1":"123.97"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"122.25","1":"122.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"123.91","1":"123.91"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"123.10","1":"123.10"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"123.48","1":"123.48"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"121.20","1":"121.20"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"121.75","1":"121.75"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"121.75","1":"121.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"125.25","1":"125.25"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"123.50","1":"123.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"123.40","1":"123.40"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"127.62","1":"127.62"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"126.75","1":"126.75"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"126.75","1":"126.75"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"123.08","1":"123.08"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"123.52","1":"123.52"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"123.01","1":"123.01"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"123.55","1":"123.55"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"121.18","1":"121.18"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"122.35","1":"122.35"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"123.00","1":"123.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"121.02","1":"121.02"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"122.50","1":"122.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"122.52","1":"122.52"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"122.25","1":"122.25"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"124.98","1":"124.98"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"119.03","1":"119.03"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"117.01","1":"117.01"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"122.50","1":"122.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"120.00","1":"120.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"121.71","1":"121.71"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"123.44","1":"123.44"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"122.72","1":"122.72"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"125.94","1":"125.94"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"126.00","1":"126.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"120.84","1":"120.84"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"118.99","1":"118.99"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"119.81","1":"119.81"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"120.43","1":"120.43"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"119.99","1":"119.99"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"118.96","1":"118.96"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"119.67","1":"119.67"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"119.40","1":"119.40"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"119.98","1":"119.98"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"120.00","1":"120.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"119.75","1":"119.75"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"119.86","1":"119.86"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"119.00","1":"119.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"118.91","1":"118.91"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"121.76","1":"121.76"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"121.90","1":"121.90"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"121.28","1":"121.28"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"115.66","1":"115.66"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"112.87","1":"112.87"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"112.00","1":"112.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"111.36","1":"111.36"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"108.99","1":"108.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"107.02","1":"107.02"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"111.54","1":"111.54"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"109.48","1":"109.48"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"106.33","1":"106.33"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"106.00","1":"106.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"104.96","1":"104.96"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"99.95","1":"99.95"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"101.20","1":"101.20"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"97.80","1":"97.80"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"98.50","1":"98.50"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"98.83","1":"98.83"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"98.00","1":"98.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"98.00","1":"98.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"98.14","1":"98.14"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"99.92","1":"99.92"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"99.07","1":"99.07"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"96.61","1":"96.61"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"98.06","1":"98.06"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"96.69","1":"96.69"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"95.75","1":"95.75"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"96.51","1":"96.51"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"96.83","1":"96.83"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"95.60","1":"95.60"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"93.02","1":"93.02"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"88.69","1":"88.69"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"84.26","1":"84.26"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"81.99","1":"81.99"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"80.37","1":"80.37"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"79.99","1":"79.99"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"80.00","1":"80.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"79.00","1":"79.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"78.22","1":"78.22"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"78.21","1":"78.21"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"78.90","1":"78.90"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"82.84","1":"82.84"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"86.98","1":"86.98"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"89.91","1":"89.91"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"94.40","1":"94.40"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"92.78","1":"92.78"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"93.00","1":"93.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"95.15","1":"95.15"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"94.19","1":"94.19"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"93.64","1":"93.64"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"92.82","1":"92.82"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"94.08","1":"94.08"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"94.38","1":"94.38"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"93.00","1":"93.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"94.01","1":"94.01"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"94.01","1":"94.01"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"93.14","1":"93.14"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"92.00","1":"92.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"91.58","1":"91.58"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"92.50","1":"92.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"94.57","1":"94.57"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"94.88","1":"94.88"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"93.99","1":"93.99"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"94.34","1":"94.34"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"94.03","1":"94.03"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"94.00","1":"94.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"94.00","1":"94.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"92.25","1":"92.25"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"92.05","1":"92.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"90.24","1":"90.24"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"90.88","1":"90.88"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"88.90","1":"88.90"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"90.58","1":"90.58"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"87.34","1":"87.34"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"90.50","1":"90.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"92.83","1":"92.83"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"91.68","1":"91.68"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"89.35","1":"89.35"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"89.35","1":"89.35"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"90.51","1":"90.51"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"92.00","1":"92.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"90.52","1":"90.52"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"89.02","1":"89.02"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"90.00","1":"90.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"90.00","1":"90.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"89.77","1":"89.77"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"89.77","1":"89.77"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"89.53","1":"89.53"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"90.27","1":"90.27"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"89.00","1":"89.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"90.95","1":"90.95"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"89.59","1":"89.59"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"88.00","1":"88.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"88.99","1":"88.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"89.00","1":"89.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"89.00","1":"89.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"89.49","1":"89.49"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"92.00","1":"92.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"92.00","1":"92.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"96.60","1":"96.60"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"97.39","1":"97.39"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"98.49","1":"98.49"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"99.37","1":"99.37"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"96.65","1":"96.65"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"96.97","1":"96.97"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"96.67","1":"96.67"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"96.63","1":"96.63"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"95.89","1":"95.89"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"97.35","1":"97.35"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"95.55","1":"95.55"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"94.62","1":"94.62"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"97.30","1":"97.30"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"97.50","1":"97.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"97.00","1":"97.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"94.75","1":"94.75"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"96.10","1":"96.10"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"95.87","1":"95.87"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"95.00","1":"95.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"94.10","1":"94.10"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"93.00","1":"93.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"95.99","1":"95.99"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"95.12","1":"95.12"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"96.08","1":"96.08"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"96.00","1":"96.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"95.20","1":"95.20"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"95.00","1":"95.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"93.80","1":"93.80"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"93.84","1":"93.84"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"93.90","1":"93.90"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"92.40","1":"92.40"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"90.63","1":"90.63"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"90.00","1":"90.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"91.50","1":"91.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"88.95","1":"88.95"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"89.00","1":"89.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"90.00","1":"90.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"90.00","1":"90.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"91.00","1":"91.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"91.51","1":"91.51"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"87.05","1":"87.05"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"88.02","1":"88.02"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"86.00","1":"86.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"88.00","1":"88.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"88.00","1":"88.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"88.00","1":"88.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"90.00","1":"90.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"94.50","1":"94.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"94.00","1":"94.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"95.00","1":"95.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"94.00","1":"94.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"94.00","1":"94.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"96.00","1":"96.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"95.00","1":"95.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"94.65","1":"94.65"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"93.25","1":"93.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"93.06","1":"93.06"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"92.01","1":"92.01"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"90.00","1":"90.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"90.00","1":"90.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"88.76","1":"88.76"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"88.00","1":"88.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"87.00","1":"87.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"82.65","1":"82.65"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"78.52","1":"78.52"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"81.00","1":"81.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"80.51","1":"80.51"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"79.00","1":"79.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"82.49","1":"82.49"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"86.59","1":"86.59"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"89.94","1":"89.94"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"88.99","1":"88.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"90.38","1":"90.38"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"88.50","1":"88.50"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"89.00","1":"89.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"89.00","1":"89.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"88.68","1":"88.68"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"88.01","1":"88.01"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"89.50","1":"89.50"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"91.00","1":"91.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"90.56","1":"90.56"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"90.05","1":"90.05"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"91.51","1":"91.51"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"90.01","1":"90.01"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"90.01","1":"90.01"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"91.50","1":"91.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"90.01","1":"90.01"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"88.51","1":"88.51"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"86.01","1":"86.01"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"91.50","1":"91.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"92.79","1":"92.79"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"93.38","1":"93.38"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"93.38","1":"93.38"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"96.00","1":"96.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"96.00","1":"96.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"91.25","1":"91.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"89.50","1":"89.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"88.01","1":"88.01"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"86.00","1":"86.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"83.50","1":"83.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"83.00","1":"83.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"86.00","1":"86.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"89.00","1":"89.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"86.20","1":"86.20"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"89.00","1":"89.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"89.99","1":"89.99"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"90.51","1":"90.51"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"90.00","1":"90.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"90.00","1":"90.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"91.10","1":"91.10"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"89.00","1":"89.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"91.50","1":"91.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"88.21","1":"88.21"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"89.06","1":"89.06"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"79.89","1":"79.89"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"81.00","1":"81.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"81.00","1":"81.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"81.00","1":"81.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"81.00","1":"81.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"80.00","1":"80.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"81.00","1":"81.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"84.65","1":"84.65"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"80.45","1":"80.45"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"80.45","1":"80.45"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"79.10","1":"79.10"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"81.00","1":"81.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"81.00","1":"81.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"79.00","1":"79.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"80.00","1":"80.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"80.05","1":"80.05"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"80.60","1":"80.60"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"80.01","1":"80.01"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"80.01","1":"80.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"79.10","1":"79.10"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"80.00","1":"80.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"80.00","1":"80.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"81.99","1":"81.99"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"82.50","1":"82.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"83.90","1":"83.90"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"84.50","1":"84.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"84.70","1":"84.70"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"84.50","1":"84.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"85.00","1":"85.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"87.00","1":"87.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"86.00","1":"86.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"86.50","1":"86.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"90.70","1":"90.70"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"88.01","1":"88.01"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"89.04","1":"89.04"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"93.40","1":"93.40"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"92.00","1":"92.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"92.00","1":"92.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"93.00","1":"93.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"94.69","1":"94.69"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"94.70","1":"94.70"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"96.03","1":"96.03"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"95.32","1":"95.32"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"99.66","1":"99.66"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"102.58","1":"102.58"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"106.81","1":"106.81"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"106.43","1":"106.43"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"108.13","1":"108.13"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"106.00","1":"106.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"109.18","1":"109.18"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"108.77","1":"108.77"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"109.00","1":"109.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"108.59","1":"108.59"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"113.97","1":"113.97"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"115.00","1":"115.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"117.15","1":"117.15"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"118.32","1":"118.32"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"115.60","1":"115.60"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"115.00","1":"115.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"116.27","1":"116.27"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"115.15","1":"115.15"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"117.75","1":"117.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"119.69","1":"119.69"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"122.66","1":"122.66"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"123.00","1":"123.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"123.00","1":"123.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"117.03","1":"117.03"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"118.00","1":"118.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"115.05","1":"115.05"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"115.00","1":"115.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"112.77","1":"112.77"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"112.58","1":"112.58"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"114.50","1":"114.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"116.80","1":"116.80"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"119.90","1":"119.90"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"115.26","1":"115.26"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"113.59","1":"113.59"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"118.96","1":"118.96"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"119.56","1":"119.56"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"119.39","1":"119.39"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"118.75","1":"118.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"120.00","1":"120.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"126.58","1":"126.58"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"125.81","1":"125.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"131.87","1":"131.87"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"139.12","1":"139.12"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"139.02","1":"139.02"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"147.64","1":"147.64"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"144.36","1":"144.36"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"138.74","1":"138.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"133.75","1":"133.75"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"135.00","1":"135.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"133.00","1":"133.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"127.56","1":"127.56"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"119.96","1":"119.96"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"122.44","1":"122.44"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"129.78","1":"129.78"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"131.15","1":"131.15"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"130.00","1":"130.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"134.99","1":"134.99"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"133.00","1":"133.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"133.24","1":"133.24"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"133.01","1":"133.01"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"133.10","1":"133.10"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"131.00","1":"131.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"133.70","1":"133.70"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"131.00","1":"131.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"132.00","1":"132.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"131.00","1":"131.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"132.15","1":"132.15"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"132.00","1":"132.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"134.00","1":"134.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"133.63","1":"133.63"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"133.63","1":"133.63"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"130.47","1":"130.47"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"135.00","1":"135.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"136.05","1":"136.05"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"136.22","1":"136.22"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"138.00","1":"138.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"131.00","1":"131.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"122.90","1":"122.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"116.50","1":"116.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"110.65","1":"110.65"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"114.53","1":"114.53"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"107.11","1":"107.11"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"114.06","1":"114.06"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"119.00","1":"119.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"119.00","1":"119.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"121.00","1":"121.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"124.50","1":"124.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"123.00","1":"123.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"126.98","1":"126.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"124.32","1":"124.32"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"122.92","1":"122.92"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"122.00","1":"122.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"123.00","1":"123.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"124.00","1":"124.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"123.50","1":"123.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"122.00","1":"122.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"122.00","1":"122.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"122.50","1":"122.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"122.66","1":"122.66"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"129.90","1":"129.90"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"128.00","1":"128.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"128.00","1":"128.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"128.49","1":"128.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"128.26","1":"128.26"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"126.02","1":"126.02"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"134.75","1":"134.75"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"132.64","1":"132.64"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"134.38","1":"134.38"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"129.00","1":"129.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"136.00","1":"136.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"130.52","1":"130.52"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"134.00","1":"134.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"131.13","1":"131.13"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"131.00","1":"131.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"131.00","1":"131.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"130.17","1":"130.17"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"130.05","1":"130.05"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"131.51","1":"131.51"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"131.07","1":"131.07"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"131.51","1":"131.51"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"133.88","1":"133.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"133.90","1":"133.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"135.13","1":"135.13"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"136.10","1":"136.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"136.76","1":"136.76"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"137.95","1":"137.95"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"141.00","1":"141.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"142.75","1":"142.75"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"141.03","1":"141.03"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"141.00","1":"141.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"141.93","1":"141.93"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"141.32","1":"141.32"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"141.95","1":"141.95"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"139.03","1":"139.03"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"144.01","1":"144.01"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"144.00","1":"144.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"145.50","1":"145.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"146.00","1":"146.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"146.00","1":"146.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"143.87","1":"143.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"146.00","1":"146.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"148.30","1":"148.30"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"149.83","1":"149.83"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"158.52","1":"158.52"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"154.11","1":"154.11"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"151.20","1":"151.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"151.25","1":"151.25"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"162.58","1":"162.58"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"165.14","1":"165.14"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"162.21","1":"162.21"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"162.25","1":"162.25"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"162.98","1":"162.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"165.95","1":"165.95"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"170.21","1":"170.21"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"167.00","1":"167.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"164.58","1":"164.58"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"165.06","1":"165.06"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"161.91","1":"161.91"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"162.29","1":"162.29"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"162.52","1":"162.52"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"162.65","1":"162.65"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"164.39","1":"164.39"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"165.42","1":"165.42"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"158.69","1":"158.69"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"156.11","1":"156.11"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"153.71","1":"153.71"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"154.47","1":"154.47"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"159.11","1":"159.11"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"160.63","1":"160.63"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"161.13","1":"161.13"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"161.99","1":"161.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"161.81","1":"161.81"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"161.14","1":"161.14"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"160.31","1":"160.31"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"161.71","1":"161.71"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"173.83","1":"173.83"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"186.86","1":"186.86"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"200.87","1":"200.87"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"215.93","1":"215.93"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"232.12","1":"232.12"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"237.84","1":"237.84"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"226.32","1":"226.32"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"225.23","1":"225.23"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"220.48","1":"220.48"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"225.00","1":"225.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"225.00","1":"225.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"219.62","1":"219.62"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"215.44","1":"215.44"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"212.65","1":"212.65"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"219.90","1":"219.90"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"225.63","1":"225.63"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"224.93","1":"224.93"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"221.15","1":"221.15"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"216.74","1":"216.74"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"215.00","1":"215.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"201.80","1":"201.80"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"194.99","1":"194.99"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"194.99","1":"194.99"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"196.00","1":"196.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"198.00","1":"198.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"204.90","1":"204.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"207.00","1":"207.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"205.00","1":"205.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"203.49","1":"203.49"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"205.00","1":"205.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"206.00","1":"206.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"214.00","1":"214.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"208.63","1":"208.63"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"193.19","1":"193.19"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"191.21","1":"191.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"185.50","1":"185.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"179.15","1":"179.15"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"180.46","1":"180.46"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"182.73","1":"182.73"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"180.47","1":"180.47"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"178.40","1":"178.40"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"179.00","1":"179.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"180.64","1":"180.64"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"179.17","1":"179.17"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"178.00","1":"178.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"180.00","1":"180.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"177.90","1":"177.90"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"176.50","1":"176.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"177.00","1":"177.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"175.95","1":"175.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"173.22","1":"173.22"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"170.25","1":"170.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"171.38","1":"171.38"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"172.20","1":"172.20"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"170.50","1":"170.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"170.02","1":"170.02"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"169.86","1":"169.86"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"170.35","1":"170.35"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"169.90","1":"169.90"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"170.03","1":"170.03"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"170.29","1":"170.29"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"170.57","1":"170.57"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"169.63","1":"169.63"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"169.74","1":"169.74"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"170.00","1":"170.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"170.74","1":"170.74"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"173.73","1":"173.73"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"174.31","1":"174.31"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"174.89","1":"174.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"188.00","1":"188.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"188.28","1":"188.28"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"190.48","1":"190.48"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"184.34","1":"184.34"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"182.00","1":"182.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"185.03","1":"185.03"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"181.33","1":"181.33"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"178.19","1":"178.19"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"180.90","1":"180.90"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"177.01","1":"177.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"176.53","1":"176.53"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"179.68","1":"179.68"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"179.20","1":"179.20"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"179.50","1":"179.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"178.13","1":"178.13"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"181.38","1":"181.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"178.70","1":"178.70"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"178.29","1":"178.29"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"179.87","1":"179.87"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"180.00","1":"180.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"180.06","1":"180.06"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"180.00","1":"180.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"179.00","1":"179.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"179.02","1":"179.02"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"177.19","1":"177.19"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"178.98","1":"178.98"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"175.52","1":"175.52"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"180.86","1":"180.86"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"179.87","1":"179.87"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"179.77","1":"179.77"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"166.29","1":"166.29"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"155.56","1":"155.56"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"155.57","1":"155.57"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"155.98","1":"155.98"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"156.21","1":"156.21"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"155.45","1":"155.45"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"153.03","1":"153.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"150.50","1":"150.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"150.91","1":"150.91"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"148.12","1":"148.12"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"146.68","1":"146.68"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"148.89","1":"148.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"149.40","1":"149.40"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"149.80","1":"149.80"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"153.40","1":"153.40"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"150.04","1":"150.04"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"148.00","1":"148.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"145.69","1":"145.69"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"145.45","1":"145.45"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"144.20","1":"144.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"137.96","1":"137.96"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"138.31","1":"138.31"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"138.42","1":"138.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"137.93","1":"137.93"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"138.92","1":"138.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"136.95","1":"136.95"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"134.97","1":"134.97"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"130.44","1":"130.44"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"127.58","1":"127.58"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"129.00","1":"129.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"128.99","1":"128.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"127.00","1":"127.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"128.17","1":"128.17"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"130.21","1":"130.21"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"128.13","1":"128.13"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"131.44","1":"131.44"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"132.79","1":"132.79"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"130.19","1":"130.19"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"132.00","1":"132.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"129.55","1":"129.55"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"132.01","1":"132.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"132.50","1":"132.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"131.57","1":"131.57"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"130.18","1":"130.18"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"127.75","1":"127.75"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"129.80","1":"129.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"129.00","1":"129.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"129.90","1":"129.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"130.01","1":"130.01"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"130.01","1":"130.01"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"132.00","1":"132.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"133.33","1":"133.33"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"133.14","1":"133.14"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"133.70","1":"133.70"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"133.15","1":"133.15"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"135.19","1":"135.19"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"134.85","1":"134.85"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"134.50","1":"134.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"134.67","1":"134.67"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"134.99","1":"134.99"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"134.00","1":"134.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"137.26","1":"137.26"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"137.50","1":"137.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"134.46","1":"134.46"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"133.50","1":"133.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"136.26","1":"136.26"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"137.20","1":"137.20"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"139.31","1":"139.31"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"139.42","1":"139.42"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"139.00","1":"139.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"139.00","1":"139.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"139.50","1":"139.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"139.08","1":"139.08"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"143.82","1":"143.82"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"149.57","1":"149.57"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"151.63","1":"151.63"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"148.81","1":"148.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"149.89","1":"149.89"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"152.41","1":"152.41"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"148.29","1":"148.29"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"147.97","1":"147.97"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"146.83","1":"146.83"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"148.17","1":"148.17"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"148.36","1":"148.36"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"148.95","1":"148.95"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"148.80","1":"148.80"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"150.56","1":"150.56"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"149.34","1":"149.34"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"149.92","1":"149.92"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"147.28","1":"147.28"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"147.00","1":"147.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"146.94","1":"146.94"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"145.31","1":"145.31"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"145.29","1":"145.29"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"144.10","1":"144.10"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"146.00","1":"146.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"145.00","1":"145.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"146.85","1":"146.85"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"143.08","1":"143.08"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"145.80","1":"145.80"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"144.57","1":"144.57"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"144.26","1":"144.26"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"148.03","1":"148.03"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"148.27","1":"148.27"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"149.64","1":"149.64"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"148.28","1":"148.28"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"149.99","1":"149.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"149.11","1":"149.11"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"149.73","1":"149.73"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"149.84","1":"149.84"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"148.00","1":"148.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"147.73","1":"147.73"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"146.00","1":"146.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"145.31","1":"145.31"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"156.20","1":"156.20"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"157.49","1":"157.49"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"143.92","1":"143.92"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"141.14","1":"141.14"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"141.17","1":"141.17"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"137.71","1":"137.71"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"148.03","1":"148.03"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"159.13","1":"159.13"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"160.13","1":"160.13"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"163.04","1":"163.04"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"160.20","1":"160.20"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"159.03","1":"159.03"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"158.27","1":"158.27"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"157.27","1":"157.27"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"156.47","1":"156.47"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"152.46","1":"152.46"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"156.76","1":"156.76"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"163.39","1":"163.39"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"167.30","1":"167.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"164.11","1":"164.11"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"162.48","1":"162.48"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"160.58","1":"160.58"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"156.09","1":"156.09"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"153.13","1":"153.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"151.52","1":"151.52"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"151.36","1":"151.36"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"150.11","1":"150.11"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"149.92","1":"149.92"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"147.21","1":"147.21"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"147.00","1":"147.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"147.02","1":"147.02"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"147.90","1":"147.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"148.46","1":"148.46"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"149.94","1":"149.94"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"146.50","1":"146.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"147.50","1":"147.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"148.97","1":"148.97"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"138.60","1":"138.60"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"133.89","1":"133.89"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"133.20","1":"133.20"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"126.35","1":"126.35"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"128.55","1":"128.55"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"128.23","1":"128.23"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"126.93","1":"126.93"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"133.03","1":"133.03"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"129.16","1":"129.16"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"133.77","1":"133.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"139.43","1":"139.43"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"139.25","1":"139.25"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"140.07","1":"140.07"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"141.00","1":"141.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"135.00","1":"135.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"138.00","1":"138.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"135.01","1":"135.01"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"136.50","1":"136.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"133.98","1":"133.98"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"131.80","1":"131.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"130.11","1":"130.11"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"132.00","1":"132.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"130.00","1":"130.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"127.46","1":"127.46"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"133.90","1":"133.90"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"129.15","1":"129.15"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"129.89","1":"129.89"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"128.55","1":"128.55"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"128.90","1":"128.90"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"126.51","1":"126.51"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"124.60","1":"124.60"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"125.52","1":"125.52"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"124.10","1":"124.10"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"124.01","1":"124.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"127.00","1":"127.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"125.90","1":"125.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"121.50","1":"121.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"122.00","1":"122.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"120.00","1":"120.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"120.50","1":"120.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"121.50","1":"121.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"120.00","1":"120.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"119.99","1":"119.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"117.10","1":"117.10"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"118.50","1":"118.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"119.04","1":"119.04"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"119.00","1":"119.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"117.50","1":"117.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"119.00","1":"119.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"120.00","1":"120.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"120.00","1":"120.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"119.98","1":"119.98"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"116.00","1":"116.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"116.74","1":"116.74"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"116.50","1":"116.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"113.00","1":"113.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"115.00","1":"115.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"119.40","1":"119.40"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"126.74","1":"126.74"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"125.71","1":"125.71"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"125.90","1":"125.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"122.50","1":"122.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"122.50","1":"122.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"120.45","1":"120.45"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"118.70","1":"118.70"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"118.00","1":"118.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"122.65","1":"122.65"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"123.00","1":"123.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"123.00","1":"123.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"120.12","1":"120.12"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"122.00","1":"122.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"123.00","1":"123.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"122.60","1":"122.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"124.50","1":"124.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"121.00","1":"121.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"117.70","1":"117.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"118.00","1":"118.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"118.03","1":"118.03"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"110.98","1":"110.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"109.00","1":"109.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"108.50","1":"108.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"110.99","1":"110.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"107.10","1":"107.10"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"110.00","1":"110.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"111.00","1":"111.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"112.00","1":"112.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"110.50","1":"110.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"110.00","1":"110.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"109.00","1":"109.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"108.50","1":"108.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"107.75","1":"107.75"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"108.20","1":"108.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"112.00","1":"112.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"114.75","1":"114.75"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"111.01","1":"111.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"113.90","1":"113.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"115.00","1":"115.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"112.10","1":"112.10"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"111.00","1":"111.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"113.90","1":"113.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"113.00","1":"113.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"115.01","1":"115.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"129.15","1":"129.15"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"125.00","1":"125.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"124.50","1":"124.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"121.00","1":"121.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"118.50","1":"118.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"119.00","1":"119.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"117.50","1":"117.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"118.00","1":"118.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"112.00","1":"112.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"111.50","1":"111.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"110.00","1":"110.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"112.00","1":"112.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"117.90","1":"117.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"116.80","1":"116.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"115.00","1":"115.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"116.40","1":"116.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"116.75","1":"116.75"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"115.99","1":"115.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"115.50","1":"115.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"112.50","1":"112.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"115.50","1":"115.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"114.50","1":"114.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"114.00","1":"114.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"112.55","1":"112.55"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"108.29","1":"108.29"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"110.02","1":"110.02"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"113.60","1":"113.60"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"112.99","1":"112.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"114.98","1":"114.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"116.45","1":"116.45"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"111.99","1":"111.99"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"112.15","1":"112.15"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"114.01","1":"114.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"110.50","1":"110.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"112.80","1":"112.80"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"109.10","1":"109.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"108.99","1":"108.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"111.84","1":"111.84"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"112.60","1":"112.60"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"118.30","1":"118.30"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"116.01","1":"116.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"116.00","1":"116.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"117.95","1":"117.95"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"121.78","1":"121.78"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"123.74","1":"123.74"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"121.45","1":"121.45"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"122.00","1":"122.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"117.51","1":"117.51"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"117.12","1":"117.12"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"117.01","1":"117.01"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"116.56","1":"116.56"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"116.51","1":"116.51"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"117.40","1":"117.40"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"117.25","1":"117.25"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"117.01","1":"117.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"115.50","1":"115.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"113.20","1":"113.20"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"113.30","1":"113.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"114.98","1":"114.98"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"114.50","1":"114.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"118.20","1":"118.20"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"120.20","1":"120.20"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"123.00","1":"123.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"126.80","1":"126.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"122.30","1":"122.30"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"121.50","1":"121.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"119.00","1":"119.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"120.02","1":"120.02"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"115.00","1":"115.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"121.00","1":"121.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"121.00","1":"121.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"118.30","1":"118.30"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"117.26","1":"117.26"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"119.74","1":"119.74"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"103.96","1":"103.96"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"107.50","1":"107.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"107.50","1":"107.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"105.01","1":"105.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"104.42","1":"104.42"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"106.25","1":"106.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"105.50","1":"105.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"103.00","1":"103.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"104.99","1":"104.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"102.50","1":"102.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"101.20","1":"101.20"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"101.01","1":"101.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"101.35","1":"101.35"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"105.88","1":"105.88"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"101.80","1":"101.80"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"101.10","1":"101.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"100.56","1":"100.56"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"100.50","1":"100.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"99.11","1":"99.11"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"100.25","1":"100.25"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"101.00","1":"101.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"99.50","1":"99.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"100.99","1":"100.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"99.20","1":"99.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"98.45","1":"98.45"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"99.90","1":"99.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"93.25","1":"93.25"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"93.00","1":"93.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"96.90","1":"96.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"90.30","1":"90.30"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"91.50","1":"91.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"91.10","1":"91.10"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"94.50","1":"94.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"93.99","1":"93.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"91.98","1":"91.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"91.90","1":"91.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"92.85","1":"92.85"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"92.50","1":"92.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"92.98","1":"92.98"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"92.02","1":"92.02"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"91.00","1":"91.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"89.11","1":"89.11"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"89.50","1":"89.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"89.50","1":"89.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"88.25","1":"88.25"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"89.99","1":"89.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"90.50","1":"90.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"90.50","1":"90.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"91.70","1":"91.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"89.95","1":"89.95"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"89.50","1":"89.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"91.99","1":"91.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"90.25","1":"90.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"91.00","1":"91.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"89.00","1":"89.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"89.60","1":"89.60"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"89.00","1":"89.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"90.01","1":"90.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"91.00","1":"91.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"90.50","1":"90.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"91.98","1":"91.98"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"92.00","1":"92.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"91.98","1":"91.98"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"97.00","1":"97.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"99.97","1":"99.97"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"92.51","1":"92.51"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"93.52","1":"93.52"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"93.00","1":"93.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"91.50","1":"91.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"91.21","1":"91.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"92.00","1":"92.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"90.01","1":"90.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"88.81","1":"88.81"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"91.80","1":"91.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"91.49","1":"91.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"89.40","1":"89.40"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"89.02","1":"89.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"89.09","1":"89.09"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"89.09","1":"89.09"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"92.35","1":"92.35"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"90.67","1":"90.67"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"90.67","1":"90.67"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"88.59","1":"88.59"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"88.50","1":"88.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"90.97","1":"90.97"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"91.02","1":"91.02"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"90.99","1":"90.99"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"90.99","1":"90.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"89.87","1":"89.87"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"89.87","1":"89.87"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"87.91","1":"87.91"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"87.91","1":"87.91"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"87.61","1":"87.61"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"87.61","1":"87.61"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"87.61","1":"87.61"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"92.99","1":"92.99"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"100.30","1":"100.30"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"106.78","1":"106.78"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"110.50","1":"110.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"110.25","1":"110.25"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"107.00","1":"107.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"105.10","1":"105.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"103.60","1":"103.60"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"103.10","1":"103.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"103.30","1":"103.30"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"108.00","1":"108.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"107.76","1":"107.76"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"106.70","1":"106.70"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"107.00","1":"107.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"107.00","1":"107.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"102.10","1":"102.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"105.70","1":"105.70"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"105.00","1":"105.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"105.00","1":"105.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"104.00","1":"104.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"100.10","1":"100.10"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"101.00","1":"101.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"101.00","1":"101.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"99.45","1":"99.45"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"95.00","1":"95.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"92.75","1":"92.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"96.99","1":"96.99"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"95.00","1":"95.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"101.98","1":"101.98"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"102.10","1":"102.10"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"101.50","1":"101.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"101.56","1":"101.56"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"101.95","1":"101.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"101.99","1":"101.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"101.40","1":"101.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"101.57","1":"101.57"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"101.50","1":"101.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"101.98","1":"101.98"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"104.09","1":"104.09"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"104.53","1":"104.53"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"105.00","1":"105.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"104.97","1":"104.97"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"106.19","1":"106.19"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"107.00","1":"107.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"107.62","1":"107.62"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"107.23","1":"107.23"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"108.90","1":"108.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"109.00","1":"109.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"95.98","1":"95.98"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"95.84","1":"95.84"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"95.15","1":"95.15"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"96.50","1":"96.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"95.57","1":"95.57"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"97.20","1":"97.20"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"99.97","1":"99.97"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"99.31","1":"99.31"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"103.26","1":"103.26"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"104.00","1":"104.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"111.80","1":"111.80"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"118.71","1":"118.71"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"115.54","1":"115.54"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"118.00","1":"118.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"119.00","1":"119.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"121.17","1":"121.17"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"118.28","1":"118.28"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"119.00","1":"119.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"116.35","1":"116.35"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"117.20","1":"117.20"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"116.60","1":"116.60"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"118.12","1":"118.12"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"125.88","1":"125.88"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"122.66","1":"122.66"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"123.13","1":"123.13"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"123.00","1":"123.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"132.23","1":"132.23"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"136.26","1":"136.26"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"137.92","1":"137.92"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"148.26","1":"148.26"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"153.44","1":"153.44"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"151.20","1":"151.20"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"145.48","1":"145.48"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"141.35","1":"141.35"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"136.09","1":"136.09"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"137.40","1":"137.40"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"137.65","1":"137.65"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"139.00","1":"139.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"133.41","1":"133.41"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"135.28","1":"135.28"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"137.50","1":"137.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"135.50","1":"135.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"131.06","1":"131.06"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"132.12","1":"132.12"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"134.00","1":"134.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"134.27","1":"134.27"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"135.75","1":"135.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"133.13","1":"133.13"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"133.00","1":"133.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"133.43","1":"133.43"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"130.76","1":"130.76"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"131.49","1":"131.49"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"128.73","1":"128.73"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"130.03","1":"130.03"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"129.50","1":"129.50"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"128.51","1":"128.51"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"128.44","1":"128.44"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"133.62","1":"133.62"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"132.30","1":"132.30"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"131.28","1":"131.28"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"134.44","1":"134.44"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"135.40","1":"135.40"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"136.01","1":"136.01"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"137.04","1":"137.04"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"136.54","1":"136.54"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"138.31","1":"138.31"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"148.68","1":"148.68"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"140.03","1":"140.03"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"140.93","1":"140.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"139.00","1":"139.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"139.25","1":"139.25"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"138.10","1":"138.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"136.79","1":"136.79"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"135.60","1":"135.60"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"136.00","1":"136.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"137.00","1":"137.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"138.28","1":"138.28"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"138.00","1":"138.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"139.74","1":"139.74"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"140.79","1":"140.79"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"141.00","1":"141.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"139.76","1":"139.76"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"137.00","1":"137.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"138.94","1":"138.94"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"136.32","1":"136.32"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"131.62","1":"131.62"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"133.74","1":"133.74"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"133.85","1":"133.85"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"132.33","1":"132.33"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"131.31","1":"131.31"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"134.55","1":"134.55"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"133.94","1":"133.94"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"133.40","1":"133.40"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"133.40","1":"133.40"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"133.40","1":"133.40"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"131.99","1":"131.99"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"131.24","1":"131.24"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"128.00","1":"128.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"127.50","1":"127.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"129.98","1":"129.98"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"129.80","1":"129.80"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"128.33","1":"128.33"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"126.19","1":"126.19"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"128.31","1":"128.31"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"134.94","1":"134.94"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"135.50","1":"135.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"136.94","1":"136.94"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"135.00","1":"135.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"137.00","1":"137.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"135.73","1":"135.73"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"138.75","1":"138.75"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"136.87","1":"136.87"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"136.89","1":"136.89"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"137.03","1":"137.03"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"135.62","1":"135.62"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"145.79","1":"145.79"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"150.00","1":"150.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"147.00","1":"147.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"145.00","1":"145.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"147.20","1":"147.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"141.29","1":"141.29"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"140.50","1":"140.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"141.06","1":"141.06"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"140.61","1":"140.61"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"140.25","1":"140.25"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"139.00","1":"139.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"138.87","1":"138.87"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"139.90","1":"139.90"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"139.01","1":"139.01"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"137.20","1":"137.20"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"136.51","1":"136.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"138.04","1":"138.04"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"137.00","1":"137.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"135.16","1":"135.16"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"136.11","1":"136.11"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"134.23","1":"134.23"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"134.00","1":"134.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"130.86","1":"130.86"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"132.00","1":"132.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"135.63","1":"135.63"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"136.37","1":"136.37"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"134.11","1":"134.11"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"133.38","1":"133.38"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"133.00","1":"133.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"131.02","1":"131.02"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"130.47","1":"130.47"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"130.50","1":"130.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"131.00","1":"131.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"132.15","1":"132.15"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"132.56","1":"132.56"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"134.00","1":"134.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"134.27","1":"134.27"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"135.44","1":"135.44"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"134.26","1":"134.26"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"132.02","1":"132.02"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"134.50","1":"134.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"135.50","1":"135.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"135.86","1":"135.86"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"134.00","1":"134.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"131.21","1":"131.21"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"135.53","1":"135.53"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"137.00","1":"137.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"136.00","1":"136.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"135.51","1":"135.51"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"135.01","1":"135.01"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"131.73","1":"131.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"136.90","1":"136.90"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"135.49","1":"135.49"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"136.75","1":"136.75"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"137.81","1":"137.81"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"141.75","1":"141.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"138.48","1":"138.48"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"137.45","1":"137.45"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"136.15","1":"136.15"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"131.08","1":"131.08"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"131.85","1":"131.85"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"132.20","1":"132.20"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"132.73","1":"132.73"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"135.82","1":"135.82"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"137.03","1":"137.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"137.22","1":"137.22"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"138.61","1":"138.61"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"136.97","1":"136.97"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"137.70","1":"137.70"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"134.36","1":"134.36"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"133.61","1":"133.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"136.68","1":"136.68"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"136.97","1":"136.97"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"137.19","1":"137.19"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"137.02","1":"137.02"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"136.21","1":"136.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"136.31","1":"136.31"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"136.50","1":"136.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"135.47","1":"135.47"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"136.70","1":"136.70"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"136.56","1":"136.56"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"136.26","1":"136.26"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"136.61","1":"136.61"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"139.34","1":"139.34"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"140.02","1":"140.02"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"138.70","1":"138.70"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"138.21","1":"138.21"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"138.72","1":"138.72"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"128.79","1":"128.79"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"127.00","1":"127.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"126.07","1":"126.07"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"130.19","1":"130.19"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"143.21","1":"143.21"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"142.25","1":"142.25"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"144.58","1":"144.58"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"142.59","1":"142.59"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"145.63","1":"145.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"144.43","1":"144.43"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"145.10","1":"145.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"141.54","1":"141.54"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"145.03","1":"145.03"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"143.28","1":"143.28"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"141.54","1":"141.54"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"145.66","1":"145.66"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"140.86","1":"140.86"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"140.02","1":"140.02"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"140.07","1":"140.07"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"138.92","1":"138.92"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"139.56","1":"139.56"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"140.06","1":"140.06"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"141.87","1":"141.87"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"146.23","1":"146.23"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"150.00","1":"150.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"144.81","1":"144.81"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"145.76","1":"145.76"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"150.35","1":"150.35"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"147.00","1":"147.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"146.15","1":"146.15"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"148.96","1":"148.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"146.76","1":"146.76"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"149.84","1":"149.84"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"149.71","1":"149.71"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"148.59","1":"148.59"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"149.96","1":"149.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"150.00","1":"150.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"149.85","1":"149.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"148.62","1":"148.62"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"148.11","1":"148.11"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"148.00","1":"148.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"146.48","1":"146.48"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"145.05","1":"145.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"147.55","1":"147.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"147.09","1":"147.09"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"143.56","1":"143.56"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"142.50","1":"142.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"140.00","1":"140.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"143.98","1":"143.98"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"143.22","1":"143.22"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"142.63","1":"142.63"}]}