{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"105.71","1":"105.71"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"104.04","1":"104.04"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"102.61","1":"102.61"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"101.98","1":"101.98"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"102.92","1":"102.92"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"102.38","1":"102.38"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"101.27","1":"101.27"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"101.70","1":"101.70"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"106.28","1":"106.28"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"106.08","1":"106.08"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"102.65","1":"102.65"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"102.25","1":"102.25"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"103.44","1":"103.44"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"103.20","1":"103.20"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"103.26","1":"103.26"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"104.09","1":"104.09"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"104.30","1":"104.30"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"104.85","1":"104.85"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"105.18","1":"105.18"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"110.15","1":"110.15"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"108.54","1":"108.54"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"113.49","1":"113.49"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"118.69","1":"118.69"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"116.87","1":"116.87"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"117.48","1":"117.48"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"118.02","1":"118.02"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"123.36","1":"123.36"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"122.93","1":"122.93"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"123.51","1":"123.51"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"128.73","1":"128.73"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"128.54","1":"128.54"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"130.72","1":"130.72"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"128.44","1":"128.44"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"131.25","1":"131.25"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"129.14","1":"129.14"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"126.72","1":"126.72"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"123.43","1":"123.43"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"126.93","1":"126.93"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"133.27","1":"133.27"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"133.72","1":"133.72"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"136.41","1":"136.41"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"139.13","1":"139.13"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"136.99","1":"136.99"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"134.60","1":"134.60"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"135.89","1":"135.89"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"133.58","1":"133.58"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"132.72","1":"132.72"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"130.36","1":"130.36"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"127.63","1":"127.63"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"131.14","1":"131.14"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"131.84","1":"131.84"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"132.36","1":"132.36"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"130.93","1":"130.93"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"131.81","1":"131.81"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"131.58","1":"131.58"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"134.92","1":"134.92"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"132.59","1":"132.59"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"131.63","1":"131.63"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"131.62","1":"131.62"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"132.24","1":"132.24"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"133.48","1":"133.48"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"129.19","1":"129.19"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"124.80","1":"124.80"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"124.46","1":"124.46"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"123.67","1":"123.67"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"122.71","1":"122.71"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"124.13","1":"124.13"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"125.05","1":"125.05"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"123.84","1":"123.84"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"123.82","1":"123.82"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"122.07","1":"122.07"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"124.67","1":"124.67"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"122.06","1":"122.06"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"121.99","1":"121.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"116.65","1":"116.65"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"118.39","1":"118.39"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"123.30","1":"123.30"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"120.63","1":"120.63"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"119.33","1":"119.33"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"116.34","1":"116.34"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"110.85","1":"110.85"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"105.38","1":"105.38"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"110.60","1":"110.60"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"107.67","1":"107.67"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"112.19","1":"112.19"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"117.79","1":"117.79"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"123.67","1":"123.67"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"129.75","1":"129.75"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"128.71","1":"128.71"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"131.19","1":"131.19"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"129.25","1":"129.25"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"127.02","1":"127.02"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"125.80","1":"125.80"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"131.81","1":"131.81"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"138.40","1":"138.40"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"137.97","1":"137.97"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"143.44","1":"143.44"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"150.39","1":"150.39"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"148.97","1":"148.97"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"147.44","1":"147.44"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"146.86","1":"146.86"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"144.73","1":"144.73"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"147.31","1":"147.31"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"145.18","1":"145.18"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"146.28","1":"146.28"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"148.86","1":"148.86"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"146.59","1":"146.59"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"144.62","1":"144.62"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"144.55","1":"144.55"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"144.96","1":"144.96"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"137.74","1":"137.74"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"140.48","1":"140.48"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"139.02","1":"139.02"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"140.60","1":"140.60"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"140.69","1":"140.69"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"136.69","1":"136.69"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"133.25","1":"133.25"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"134.83","1":"134.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"135.99","1":"135.99"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"135.38","1":"135.38"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"136.31","1":"136.31"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"136.06","1":"136.06"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"136.84","1":"136.84"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"133.82","1":"133.82"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"131.91","1":"131.91"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"133.12","1":"133.12"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"132.43","1":"132.43"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"134.72","1":"134.72"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"140.90","1":"140.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"137.93","1":"137.93"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"144.46","1":"144.46"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"142.31","1":"142.31"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"149.42","1":"149.42"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"153.59","1":"153.59"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"151.65","1":"151.65"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"148.24","1":"148.24"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"153.00","1":"153.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"154.17","1":"154.17"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"155.45","1":"155.45"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"151.96","1":"151.96"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"148.60","1":"148.60"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"148.25","1":"148.25"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"148.58","1":"148.58"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"145.17","1":"145.17"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"142.49","1":"142.49"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"144.23","1":"144.23"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"151.44","1":"151.44"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"150.95","1":"150.95"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"156.65","1":"156.65"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"155.60","1":"155.60"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"160.42","1":"160.42"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"162.79","1":"162.79"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"161.33","1":"161.33"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"156.81","1":"156.81"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"156.44","1":"156.44"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"160.11","1":"160.11"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"160.90","1":"160.90"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"165.07","1":"165.07"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"166.07","1":"166.07"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"171.97","1":"171.97"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"170.47","1":"170.47"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"172.45","1":"172.45"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"168.71","1":"168.71"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"168.53","1":"168.53"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"169.11","1":"169.11"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"167.47","1":"167.47"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"164.43","1":"164.43"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"163.32","1":"163.32"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"164.27","1":"164.27"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"171.85","1":"171.85"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"172.80","1":"172.80"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"173.18","1":"173.18"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"170.16","1":"170.16"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"170.59","1":"170.59"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"167.38","1":"167.38"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"169.47","1":"169.47"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"170.92","1":"170.92"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"175.24","1":"175.24"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"172.03","1":"172.03"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"172.00","1":"172.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"163.86","1":"163.86"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"155.67","1":"155.67"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"163.26","1":"163.26"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"157.95","1":"157.95"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"159.05","1":"159.05"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"160.26","1":"160.26"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"163.20","1":"163.20"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"162.12","1":"162.12"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"160.37","1":"160.37"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"159.83","1":"159.83"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"153.51","1":"153.51"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"145.84","1":"145.84"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"152.17","1":"152.17"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"155.29","1":"155.29"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"155.01","1":"155.01"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"152.16","1":"152.16"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"152.21","1":"152.21"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"151.66","1":"151.66"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"152.93","1":"152.93"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"152.42","1":"152.42"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"151.12","1":"151.12"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"151.39","1":"151.39"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"151.40","1":"151.40"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"149.51","1":"149.51"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"148.92","1":"148.92"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"144.61","1":"144.61"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"147.36","1":"147.36"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"151.91","1":"151.91"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"152.89","1":"152.89"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"152.34","1":"152.34"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"154.26","1":"154.26"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"153.62","1":"153.62"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"154.03","1":"154.03"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"159.99","1":"159.99"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"160.28","1":"160.28"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"164.31","1":"164.31"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"162.11","1":"162.11"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"161.89","1":"161.89"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"158.24","1":"158.24"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"157.47","1":"157.47"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"157.24","1":"157.24"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"154.94","1":"154.94"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"153.33","1":"153.33"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"146.86","1":"146.86"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"147.66","1":"147.66"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"149.02","1":"149.02"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"150.94","1":"150.94"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"149.70","1":"149.70"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"149.24","1":"149.24"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"149.88","1":"149.88"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"150.89","1":"150.89"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"150.22","1":"150.22"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"152.56","1":"152.56"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"155.94","1":"155.94"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"156.69","1":"156.69"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"154.88","1":"154.88"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"155.59","1":"155.59"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"158.19","1":"158.19"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"156.32","1":"156.32"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"157.71","1":"157.71"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"156.97","1":"156.97"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"155.98","1":"155.98"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"154.14","1":"154.14"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"151.04","1":"151.04"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"147.96","1":"147.96"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"146.94","1":"146.94"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"146.56","1":"146.56"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"143.46","1":"143.46"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"141.65","1":"141.65"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"139.30","1":"139.30"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"146.25","1":"146.25"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"146.01","1":"146.01"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"145.93","1":"145.93"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"150.16","1":"150.16"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"150.51","1":"150.51"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"151.11","1":"151.11"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"150.91","1":"150.91"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"149.17","1":"149.17"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"147.61","1":"147.61"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"144.89","1":"144.89"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"144.24","1":"144.24"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"147.09","1":"147.09"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"146.59","1":"146.59"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"146.97","1":"146.97"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"147.24","1":"147.24"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"145.38","1":"145.38"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"148.37","1":"148.37"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"147.57","1":"147.57"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"147.74","1":"147.74"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"146.59","1":"146.59"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"152.33","1":"152.33"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"150.24","1":"150.24"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"151.26","1":"151.26"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"151.68","1":"151.68"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"150.20","1":"150.20"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"149.50","1":"149.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"149.77","1":"149.77"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"149.20","1":"149.20"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"150.08","1":"150.08"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"144.03","1":"144.03"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"139.44","1":"139.44"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"139.63","1":"139.63"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"142.49","1":"142.49"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"138.12","1":"138.12"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"139.01","1":"139.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"140.96","1":"140.96"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"146.15","1":"146.15"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"144.86","1":"144.86"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"141.77","1":"141.77"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"140.94","1":"140.94"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"142.57","1":"142.57"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"140.99","1":"140.99"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"140.46","1":"140.46"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"140.94","1":"140.94"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"142.39","1":"142.39"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"140.69","1":"140.69"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"140.79","1":"140.79"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"141.10","1":"141.10"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"137.94","1":"137.94"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"138.86","1":"138.86"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"136.11","1":"136.11"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"134.82","1":"134.82"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"131.58","1":"131.58"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"125.14","1":"125.14"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"119.46","1":"119.46"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"119.72","1":"119.72"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"123.16","1":"123.16"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"122.79","1":"122.79"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"122.90","1":"122.90"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"126.67","1":"126.67"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"128.46","1":"128.46"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"129.86","1":"129.86"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"136.35","1":"136.35"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"143.16","1":"143.16"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"150.31","1":"150.31"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"157.82","1":"157.82"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"157.87","1":"157.87"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"152.82","1":"152.82"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"152.20","1":"152.20"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"159.81","1":"159.81"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"167.09","1":"167.09"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"162.33","1":"162.33"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"161.25","1":"161.25"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"153.81","1":"153.81"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"151.95","1":"151.95"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"150.78","1":"150.78"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"152.78","1":"152.78"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"150.37","1":"150.37"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"151.69","1":"151.69"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"150.52","1":"150.52"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"157.59","1":"157.59"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"159.24","1":"159.24"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"156.85","1":"156.85"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"157.58","1":"157.58"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"156.46","1":"156.46"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"155.83","1":"155.83"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"155.05","1":"155.05"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"154.80","1":"154.80"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"150.53","1":"150.53"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"151.34","1":"151.34"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"150.63","1":"150.63"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"154.86","1":"154.86"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"154.97","1":"154.97"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"154.00","1":"154.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"154.92","1":"154.92"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"153.18","1":"153.18"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"151.73","1":"151.73"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"152.69","1":"152.69"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"152.42","1":"152.42"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"154.87","1":"154.87"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"156.04","1":"156.04"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"154.98","1":"154.98"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"155.81","1":"155.81"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"155.16","1":"155.16"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"154.74","1":"154.74"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"157.20","1":"157.20"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"156.83","1":"156.83"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"155.94","1":"155.94"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"154.67","1":"154.67"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"154.24","1":"154.24"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"154.49","1":"154.49"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"154.32","1":"154.32"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"154.22","1":"154.22"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"153.92","1":"153.92"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"154.50","1":"154.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"154.26","1":"154.26"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"155.67","1":"155.67"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"155.15","1":"155.15"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"156.17","1":"156.17"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"155.02","1":"155.02"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"153.75","1":"153.75"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"160.02","1":"160.02"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"157.35","1":"157.35"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"157.29","1":"157.29"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"163.29","1":"163.29"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"170.76","1":"170.76"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"167.62","1":"167.62"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"166.60","1":"166.60"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"161.72","1":"161.72"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"161.32","1":"161.32"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"161.65","1":"161.65"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"160.93","1":"160.93"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"158.12","1":"158.12"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"162.71","1":"162.71"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"162.15","1":"162.15"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"161.94","1":"161.94"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"163.75","1":"163.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"168.31","1":"168.31"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"166.88","1":"166.88"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"165.51","1":"165.51"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"163.76","1":"163.76"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"164.53","1":"164.53"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"163.03","1":"163.03"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"167.79","1":"167.79"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"164.21","1":"164.21"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"166.14","1":"166.14"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"163.33","1":"163.33"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"155.17","1":"155.17"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"147.86","1":"147.86"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"149.43","1":"149.43"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"148.58","1":"148.58"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"149.02","1":"149.02"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"146.85","1":"146.85"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"145.12","1":"145.12"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"148.95","1":"148.95"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"148.11","1":"148.11"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"145.86","1":"145.86"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"144.94","1":"144.94"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"145.15","1":"145.15"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"146.27","1":"146.27"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"145.95","1":"145.95"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"145.44","1":"145.44"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"145.52","1":"145.52"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"144.99","1":"144.99"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"144.46","1":"144.46"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"144.86","1":"144.86"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"144.59","1":"144.59"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"143.66","1":"143.66"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"143.32","1":"143.32"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"143.78","1":"143.78"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"143.79","1":"143.79"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"144.00","1":"144.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"145.49","1":"145.49"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"145.51","1":"145.51"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"146.12","1":"146.12"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"144.77","1":"144.77"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"145.01","1":"145.01"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"144.77","1":"144.77"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"144.28","1":"144.28"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"144.16","1":"144.16"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"143.42","1":"143.42"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"144.00","1":"144.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"143.99","1":"143.99"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"144.25","1":"144.25"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"142.29","1":"142.29"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"141.01","1":"141.01"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"137.54","1":"137.54"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"137.61","1":"137.61"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"137.25","1":"137.25"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"138.10","1":"138.10"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"143.43","1":"143.43"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"140.96","1":"140.96"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"141.83","1":"141.83"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"142.54","1":"142.54"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"142.92","1":"142.92"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"142.08","1":"142.08"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"142.77","1":"142.77"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"141.09","1":"141.09"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"140.35","1":"140.35"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"138.13","1":"138.13"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"143.15","1":"143.15"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"142.02","1":"142.02"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"141.43","1":"141.43"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"139.35","1":"139.35"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"146.31","1":"146.31"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"147.69","1":"147.69"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"146.80","1":"146.80"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"146.25","1":"146.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"147.03","1":"147.03"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"147.24","1":"147.24"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"146.97","1":"146.97"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"146.40","1":"146.40"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"146.15","1":"146.15"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"145.80","1":"145.80"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"145.83","1":"145.83"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"147.48","1":"147.48"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"146.89","1":"146.89"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"146.59","1":"146.59"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"146.13","1":"146.13"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"145.91","1":"145.91"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"146.50","1":"146.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"146.24","1":"146.24"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"145.67","1":"145.67"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"145.32","1":"145.32"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"146.08","1":"146.08"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"145.93","1":"145.93"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"145.92","1":"145.92"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"145.72","1":"145.72"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"146.46","1":"146.46"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"145.44","1":"145.44"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"145.78","1":"145.78"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"146.73","1":"146.73"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"147.14","1":"147.14"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"147.54","1":"147.54"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"146.12","1":"146.12"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"146.21","1":"146.21"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"145.11","1":"145.11"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"145.02","1":"145.02"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"145.07","1":"145.07"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"145.86","1":"145.86"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"145.82","1":"145.82"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"146.39","1":"146.39"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"146.06","1":"146.06"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"149.15","1":"149.15"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"148.28","1":"148.28"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"147.52","1":"147.52"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"148.52","1":"148.52"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"148.97","1":"148.97"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"150.22","1":"150.22"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"157.73","1":"157.73"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"164.56","1":"164.56"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"160.52","1":"160.52"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"159.14","1":"159.14"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"163.66","1":"163.66"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"160.69","1":"160.69"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"166.31","1":"166.31"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"171.85","1":"171.85"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"170.03","1":"170.03"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"171.69","1":"171.69"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"170.32","1":"170.32"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"168.69","1":"168.69"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"167.88","1":"167.88"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"168.06","1":"168.06"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"171.44","1":"171.44"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"180.01","1":"180.01"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"183.04","1":"183.04"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"191.94","1":"191.94"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"200.60","1":"200.60"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"196.96","1":"196.96"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"191.20","1":"191.20"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"200.66","1":"200.66"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"202.04","1":"202.04"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"200.80","1":"200.80"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"204.55","1":"204.55"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"202.68","1":"202.68"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"202.34","1":"202.34"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"201.71","1":"201.71"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"202.88","1":"202.88"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"201.89","1":"201.89"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"201.39","1":"201.39"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"201.06","1":"201.06"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"202.17","1":"202.17"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"201.51","1":"201.51"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"207.82","1":"207.82"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"206.04","1":"206.04"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"205.04","1":"205.04"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"200.33","1":"200.33"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"194.26","1":"194.26"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"193.54","1":"193.54"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"202.60","1":"202.60"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"201.06","1":"201.06"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"203.88","1":"203.88"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"204.66","1":"204.66"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"205.43","1":"205.43"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"203.76","1":"203.76"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"201.27","1":"201.27"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"200.60","1":"200.60"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"200.53","1":"200.53"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"195.15","1":"195.15"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"191.90","1":"191.90"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"193.24","1":"193.24"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"191.03","1":"191.03"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"185.86","1":"185.86"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"188.82","1":"188.82"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"187.19","1":"187.19"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"188.12","1":"188.12"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"182.97","1":"182.97"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"181.93","1":"181.93"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"178.79","1":"178.79"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"184.39","1":"184.39"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"185.44","1":"185.44"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"184.30","1":"184.30"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"183.88","1":"183.88"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"183.52","1":"183.52"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"185.01","1":"185.01"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"186.47","1":"186.47"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"185.84","1":"185.84"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"183.70","1":"183.70"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"186.35","1":"186.35"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"173.25","1":"173.25"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"170.84","1":"170.84"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"169.50","1":"169.50"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"168.87","1":"168.87"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"171.48","1":"171.48"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"172.14","1":"172.14"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"171.20","1":"171.20"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"169.84","1":"169.84"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"169.33","1":"169.33"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"168.65","1":"168.65"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"165.45","1":"165.45"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"162.44","1":"162.44"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"168.19","1":"168.19"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"166.00","1":"166.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"161.52","1":"161.52"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"160.97","1":"160.97"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"163.65","1":"163.65"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"163.90","1":"163.90"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"163.57","1":"163.57"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"163.68","1":"163.68"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"159.99","1":"159.99"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"152.65","1":"152.65"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"147.69","1":"147.69"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"148.13","1":"148.13"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"155.46","1":"155.46"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"158.41","1":"158.41"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"161.66","1":"161.66"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"161.59","1":"161.59"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"161.94","1":"161.94"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"162.81","1":"162.81"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"160.77","1":"160.77"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"157.01","1":"157.01"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"152.66","1":"152.66"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"150.42","1":"150.42"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"153.76","1":"153.76"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"156.00","1":"156.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"159.05","1":"159.05"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"161.31","1":"161.31"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"158.17","1":"158.17"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"159.98","1":"159.98"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"161.11","1":"161.11"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"161.01","1":"161.01"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"159.89","1":"159.89"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"159.93","1":"159.93"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"158.43","1":"158.43"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"157.68","1":"157.68"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"157.63","1":"157.63"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"157.13","1":"157.13"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"158.95","1":"158.95"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"159.24","1":"159.24"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"157.58","1":"157.58"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"155.20","1":"155.20"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"152.72","1":"152.72"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"150.87","1":"150.87"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"144.68","1":"144.68"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"142.71","1":"142.71"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"146.92","1":"146.92"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"143.14","1":"143.14"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"140.55","1":"140.55"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"136.71","1":"136.71"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"137.99","1":"137.99"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"131.19","1":"131.19"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"131.76","1":"131.76"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"130.93","1":"130.93"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"133.45","1":"133.45"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"131.79","1":"131.79"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"129.01","1":"129.01"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"122.56","1":"122.56"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"122.40","1":"122.40"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"128.36","1":"128.36"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"124.94","1":"124.94"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"121.49","1":"121.49"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"116.74","1":"116.74"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"119.19","1":"119.19"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"118.39","1":"118.39"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"117.44","1":"117.44"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"119.65","1":"119.65"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"122.96","1":"122.96"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"116.82","1":"116.82"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"113.30","1":"113.30"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"113.62","1":"113.62"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"114.30","1":"114.30"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"114.22","1":"114.22"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"118.42","1":"118.42"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"115.33","1":"115.33"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"116.00","1":"116.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"118.80","1":"118.80"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"123.91","1":"123.91"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"123.27","1":"123.27"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"121.33","1":"121.33"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"122.71","1":"122.71"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"123.62","1":"123.62"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"128.73","1":"128.73"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"134.23","1":"134.23"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"130.08","1":"130.08"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"127.36","1":"127.36"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"124.17","1":"124.17"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"118.30","1":"118.30"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"119.69","1":"119.69"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"117.87","1":"117.87"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"111.98","1":"111.98"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"106.39","1":"106.39"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"101.16","1":"101.16"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"98.72","1":"98.72"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"97.40","1":"97.40"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"92.61","1":"92.61"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"91.16","1":"91.16"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"94.01","1":"94.01"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"90.65","1":"90.65"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"88.56","1":"88.56"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"87.27","1":"87.27"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"83.07","1":"83.07"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"83.86","1":"83.86"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"86.11","1":"86.11"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"90.41","1":"90.41"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"92.05","1":"92.05"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"89.35","1":"89.35"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"90.76","1":"90.76"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"89.45","1":"89.45"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"91.55","1":"91.55"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"94.81","1":"94.81"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"99.55","1":"99.55"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"99.57","1":"99.57"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"98.20","1":"98.20"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"98.91","1":"98.91"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"98.42","1":"98.42"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"96.53","1":"96.53"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"95.19","1":"95.19"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"93.82","1":"93.82"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"92.14","1":"92.14"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"91.35","1":"91.35"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"92.66","1":"92.66"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"95.03","1":"95.03"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"92.72","1":"92.72"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"90.01","1":"90.01"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"87.85","1":"87.85"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"87.03","1":"87.03"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"87.96","1":"87.96"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"86.08","1":"86.08"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"84.25","1":"84.25"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"82.72","1":"82.72"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"83.04","1":"83.04"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"78.95","1":"78.95"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"81.38","1":"81.38"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"83.06","1":"83.06"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"82.80","1":"82.80"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"86.53","1":"86.53"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"86.65","1":"86.65"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"90.04","1":"90.04"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"88.32","1":"88.32"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"90.43","1":"90.43"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"89.98","1":"89.98"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"89.65","1":"89.65"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"86.97","1":"86.97"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"82.67","1":"82.67"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"84.80","1":"84.80"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"82.82","1":"82.82"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"85.16","1":"85.16"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"84.44","1":"84.44"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"85.75","1":"85.75"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"87.65","1":"87.65"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"89.07","1":"89.07"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"87.93","1":"87.93"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"86.83","1":"86.83"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"87.57","1":"87.57"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"85.86","1":"85.86"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"83.81","1":"83.81"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"83.86","1":"83.86"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"81.45","1":"81.45"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"82.26","1":"82.26"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"82.52","1":"82.52"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"81.96","1":"81.96"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"81.72","1":"81.72"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"83.00","1":"83.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"83.16","1":"83.16"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"83.32","1":"83.32"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"81.21","1":"81.21"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"80.68","1":"80.68"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"80.42","1":"80.42"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"80.05","1":"80.05"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"76.38","1":"76.38"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"75.83","1":"75.83"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"72.07","1":"72.07"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"72.28","1":"72.28"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"73.81","1":"73.81"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"71.48","1":"71.48"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"71.01","1":"71.01"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"71.96","1":"71.96"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"70.19","1":"70.19"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"70.34","1":"70.34"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"71.45","1":"71.45"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"75.02","1":"75.02"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"77.57","1":"77.57"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"76.92","1":"76.92"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"78.72","1":"78.72"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"80.31","1":"80.31"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"77.33","1":"77.33"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"77.14","1":"77.14"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"77.47","1":"77.47"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"79.18","1":"79.18"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"81.01","1":"81.01"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"79.57","1":"79.57"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"80.94","1":"80.94"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"80.03","1":"80.03"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"77.43","1":"77.43"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"73.72","1":"73.72"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"73.31","1":"73.31"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"73.81","1":"73.81"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"74.12","1":"74.12"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"74.98","1":"74.98"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"78.72","1":"78.72"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"82.55","1":"82.55"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"86.67","1":"86.67"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"91.00","1":"91.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"90.62","1":"90.62"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"95.15","1":"95.15"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"94.38","1":"94.38"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"92.50","1":"92.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"91.44","1":"91.44"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"91.73","1":"91.73"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"90.67","1":"90.67"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"90.36","1":"90.36"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"90.39","1":"90.39"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"88.14","1":"88.14"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"90.08","1":"90.08"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"88.16","1":"88.16"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"85.24","1":"85.24"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"84.50","1":"84.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"85.90","1":"85.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"86.02","1":"86.02"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"85.60","1":"85.60"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"87.33","1":"87.33"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"87.90","1":"87.90"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"86.88","1":"86.88"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"85.39","1":"85.39"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"86.66","1":"86.66"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"87.74","1":"87.74"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"92.12","1":"92.12"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"92.35","1":"92.35"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"92.90","1":"92.90"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"92.99","1":"92.99"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"91.16","1":"91.16"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"89.69","1":"89.69"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"87.51","1":"87.51"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"88.43","1":"88.43"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"88.68","1":"88.68"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"90.76","1":"90.76"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"91.10","1":"91.10"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"89.17","1":"89.17"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"89.18","1":"89.18"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"93.38","1":"93.38"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"96.46","1":"96.46"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"97.37","1":"97.37"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"102.23","1":"102.23"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"105.73","1":"105.73"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"105.35","1":"105.35"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"103.31","1":"103.31"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"102.04","1":"102.04"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"102.03","1":"102.03"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"101.48","1":"101.48"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"100.46","1":"100.46"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"101.19","1":"101.19"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"104.65","1":"104.65"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"103.39","1":"103.39"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"104.83","1":"104.83"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"104.49","1":"104.49"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"102.38","1":"102.38"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"103.36","1":"103.36"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"102.73","1":"102.73"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"103.65","1":"103.65"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"102.66","1":"102.66"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"101.65","1":"101.65"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"100.23","1":"100.23"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"99.33","1":"99.33"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"101.09","1":"101.09"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"100.58","1":"100.58"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"100.57","1":"100.57"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"100.77","1":"100.77"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"100.65","1":"100.65"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"100.03","1":"100.03"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"99.52","1":"99.52"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"98.20","1":"98.20"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"96.50","1":"96.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"96.85","1":"96.85"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"94.92","1":"94.92"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"94.36","1":"94.36"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"94.02","1":"94.02"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"89.90","1":"89.90"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"91.27","1":"91.27"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"90.74","1":"90.74"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"86.82","1":"86.82"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"88.64","1":"88.64"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"91.56","1":"91.56"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"95.78","1":"95.78"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"96.40","1":"96.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"96.88","1":"96.88"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"94.03","1":"94.03"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"94.05","1":"94.05"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"96.45","1":"96.45"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"96.34","1":"96.34"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"96.19","1":"96.19"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"95.69","1":"95.69"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"96.17","1":"96.17"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"96.70","1":"96.70"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"98.01","1":"98.01"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"97.53","1":"97.53"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"95.72","1":"95.72"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"91.38","1":"91.38"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"92.87","1":"92.87"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"92.25","1":"92.25"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"91.24","1":"91.24"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"90.27","1":"90.27"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"87.10","1":"87.10"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"84.44","1":"84.44"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"85.61","1":"85.61"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"89.72","1":"89.72"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"89.06","1":"89.06"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"89.63","1":"89.63"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"88.09","1":"88.09"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"83.69","1":"83.69"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"83.35","1":"83.35"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"82.96","1":"82.96"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"78.95","1":"78.95"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"81.42","1":"81.42"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"80.41","1":"80.41"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"81.39","1":"81.39"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"81.04","1":"81.04"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"79.04","1":"79.04"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"80.02","1":"80.02"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"83.38","1":"83.38"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"87.20","1":"87.20"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"84.46","1":"84.46"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"85.60","1":"85.60"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"87.49","1":"87.49"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"91.86","1":"91.86"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"94.37","1":"94.37"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"94.36","1":"94.36"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"91.36","1":"91.36"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"91.51","1":"91.51"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"90.17","1":"90.17"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"92.49","1":"92.49"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"93.12","1":"93.12"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"91.70","1":"91.70"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"90.67","1":"90.67"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"91.69","1":"91.69"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"92.52","1":"92.52"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"92.86","1":"92.86"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"91.81","1":"91.81"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"88.99","1":"88.99"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"93.43","1":"93.43"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"93.36","1":"93.36"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"93.82","1":"93.82"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"92.11","1":"92.11"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"93.02","1":"93.02"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"90.63","1":"90.63"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"89.12","1":"89.12"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"88.96","1":"88.96"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"87.76","1":"87.76"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"88.70","1":"88.70"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"87.80","1":"87.80"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"85.89","1":"85.89"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"83.10","1":"83.10"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"82.50","1":"82.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"84.36","1":"84.36"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"82.50","1":"82.50"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"83.62","1":"83.62"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"87.14","1":"87.14"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"84.89","1":"84.89"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"86.60","1":"86.60"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"85.92","1":"85.92"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"85.77","1":"85.77"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"87.99","1":"87.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"85.32","1":"85.32"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"84.45","1":"84.45"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"84.74","1":"84.74"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"83.99","1":"83.99"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"83.50","1":"83.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"82.78","1":"82.78"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"82.41","1":"82.41"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"79.70","1":"79.70"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"75.72","1":"75.72"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"78.00","1":"78.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"77.03","1":"77.03"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"76.19","1":"76.19"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"72.40","1":"72.40"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"72.04","1":"72.04"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"71.51","1":"71.51"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"75.08","1":"75.08"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"78.50","1":"78.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"81.94","1":"81.94"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"84.92","1":"84.92"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"82.71","1":"82.71"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"86.84","1":"86.84"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"89.89","1":"89.89"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"93.94","1":"93.94"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"95.94","1":"95.94"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"92.15","1":"92.15"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"91.50","1":"91.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"91.14","1":"91.14"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"93.12","1":"93.12"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"89.69","1":"89.69"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"86.53","1":"86.53"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"87.86","1":"87.86"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"86.76","1":"86.76"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"86.17","1":"86.17"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"83.88","1":"83.88"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"82.84","1":"82.84"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"84.34","1":"84.34"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"85.58","1":"85.58"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"85.94","1":"85.94"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"84.14","1":"84.14"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"83.96","1":"83.96"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"82.83","1":"82.83"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"83.01","1":"83.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"87.16","1":"87.16"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"91.51","1":"91.51"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"92.45","1":"92.45"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"91.23","1":"91.23"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"86.68","1":"86.68"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"82.35","1":"82.35"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"83.68","1":"83.68"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"81.19","1":"81.19"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"80.93","1":"80.93"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"81.99","1":"81.99"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"86.08","1":"86.08"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"87.36","1":"87.36"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"86.98","1":"86.98"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"85.57","1":"85.57"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"88.55","1":"88.55"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"89.16","1":"89.16"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"87.64","1":"87.64"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"86.50","1":"86.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"88.74","1":"88.74"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"88.05","1":"88.05"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"87.35","1":"87.35"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"87.72","1":"87.72"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"86.07","1":"86.07"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"81.89","1":"81.89"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"79.72","1":"79.72"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"80.76","1":"80.76"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"79.02","1":"79.02"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"77.59","1":"77.59"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"80.40","1":"80.40"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"81.14","1":"81.14"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"79.81","1":"79.81"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"80.01","1":"80.01"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"79.44","1":"79.44"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"80.19","1":"80.19"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"79.70","1":"79.70"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"80.05","1":"80.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"80.99","1":"80.99"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"83.41","1":"83.41"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"82.06","1":"82.06"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"83.54","1":"83.54"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"82.44","1":"82.44"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"86.13","1":"86.13"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"83.60","1":"83.60"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"85.26","1":"85.26"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"84.09","1":"84.09"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"84.00","1":"84.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"85.54","1":"85.54"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"89.81","1":"89.81"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"87.75","1":"87.75"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"86.58","1":"86.58"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"87.99","1":"87.99"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"87.95","1":"87.95"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"87.56","1":"87.56"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"88.03","1":"88.03"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"86.55","1":"86.55"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"85.29","1":"85.29"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"85.39","1":"85.39"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"86.17","1":"86.17"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"83.20","1":"83.20"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"84.05","1":"84.05"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"82.46","1":"82.46"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"82.01","1":"82.01"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"81.61","1":"81.61"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"77.53","1":"77.53"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"74.17","1":"74.17"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"74.13","1":"74.13"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"75.28","1":"75.28"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"75.88","1":"75.88"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"75.98","1":"75.98"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"75.79","1":"75.79"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"75.23","1":"75.23"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"73.26","1":"73.26"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"72.67","1":"72.67"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"73.90","1":"73.90"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"73.34","1":"73.34"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"72.39","1":"72.39"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"69.28","1":"69.28"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"71.33","1":"71.33"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"70.20","1":"70.20"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"69.18","1":"69.18"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"68.36","1":"68.36"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"68.50","1":"68.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"67.61","1":"67.61"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"68.02","1":"68.02"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"70.42","1":"70.42"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"69.55","1":"69.55"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"69.16","1":"69.16"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"67.01","1":"67.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"64.74","1":"64.74"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"65.49","1":"65.49"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"64.60","1":"64.60"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"64.81","1":"64.81"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"61.67","1":"61.67"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"63.05","1":"63.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"59.91","1":"59.91"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"59.97","1":"59.97"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"62.68","1":"62.68"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"63.26","1":"63.26"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"63.20","1":"63.20"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"61.01","1":"61.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"60.26","1":"60.26"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"61.56","1":"61.56"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"60.60","1":"60.60"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"57.67","1":"57.67"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"57.62","1":"57.62"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"58.55","1":"58.55"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"61.47","1":"61.47"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"63.03","1":"63.03"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"60.97","1":"60.97"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"61.10","1":"61.10"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"60.06","1":"60.06"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"57.16","1":"57.16"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"56.25","1":"56.25"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"54.21","1":"54.21"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"54.46","1":"54.46"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"54.08","1":"54.08"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"51.38","1":"51.38"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"49.26","1":"49.26"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"48.72","1":"48.72"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"46.29","1":"46.29"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"43.98","1":"43.98"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"44.35","1":"44.35"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"44.86","1":"44.86"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"47.10","1":"47.10"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"49.45","1":"49.45"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"51.92","1":"51.92"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"54.51","1":"54.51"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"51.79","1":"51.79"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"52.87","1":"52.87"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"50.85","1":"50.85"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"50.62","1":"50.62"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"48.09","1":"48.09"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"50.49","1":"50.49"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"51.00","1":"51.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"52.28","1":"52.28"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"52.37","1":"52.37"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"51.32","1":"51.32"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"49.98","1":"49.98"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"49.51","1":"49.51"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"51.98","1":"51.98"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"54.57","1":"54.57"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"54.67","1":"54.67"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"56.49","1":"56.49"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"57.40","1":"57.40"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"58.17","1":"58.17"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"58.33","1":"58.33"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"55.57","1":"55.57"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"55.86","1":"55.86"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"57.36","1":"57.36"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"56.29","1":"56.29"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"54.08","1":"54.08"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"52.52","1":"52.52"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"52.26","1":"52.26"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"52.33","1":"52.33"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"53.64","1":"53.64"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"51.37","1":"51.37"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"49.05","1":"49.05"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"50.42","1":"50.42"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"50.48","1":"50.48"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"49.51","1":"49.51"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"51.26","1":"51.26"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"50.13","1":"50.13"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"51.11","1":"51.11"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"51.50","1":"51.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"51.01","1":"51.01"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"48.50","1":"48.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"46.13","1":"46.13"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"46.69","1":"46.69"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"46.86","1":"46.86"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"46.28","1":"46.28"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"44.73","1":"44.73"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"43.97","1":"43.97"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"44.01","1":"44.01"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"43.86","1":"43.86"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"43.87","1":"43.87"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"45.79","1":"45.79"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"45.59","1":"45.59"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"45.84","1":"45.84"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"45.95","1":"45.95"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"47.97","1":"47.97"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"50.35","1":"50.35"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"48.91","1":"48.91"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"46.86","1":"46.86"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"48.43","1":"48.43"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"49.12","1":"49.12"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"47.54","1":"47.54"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"45.24","1":"45.24"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"46.10","1":"46.10"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"46.00","1":"46.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"47.01","1":"47.01"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"47.50","1":"47.50"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"46.59","1":"46.59"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"46.01","1":"46.01"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"47.20","1":"47.20"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"47.85","1":"47.85"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"48.11","1":"48.11"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"50.11","1":"50.11"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"52.61","1":"52.61"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"55.24","1":"55.24"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"56.88","1":"56.88"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"54.26","1":"54.26"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"56.97","1":"56.97"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"56.08","1":"56.08"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"56.70","1":"56.70"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"57.04","1":"57.04"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"58.46","1":"58.46"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"59.61","1":"59.61"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"59.23","1":"59.23"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"60.99","1":"60.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"62.49","1":"62.49"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"65.61","1":"65.61"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"65.87","1":"65.87"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"67.94","1":"67.94"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"69.77","1":"69.77"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"68.61","1":"68.61"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"66.52","1":"66.52"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"68.59","1":"68.59"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"71.63","1":"71.63"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"70.54","1":"70.54"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"67.02","1":"67.02"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"63.67","1":"63.67"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"61.66","1":"61.66"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"61.42","1":"61.42"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"62.58","1":"62.58"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"63.71","1":"63.71"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"64.25","1":"64.25"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"63.15","1":"63.15"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"64.00","1":"64.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"66.00","1":"66.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"67.86","1":"67.86"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"70.35","1":"70.35"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"69.09","1":"69.09"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"70.06","1":"70.06"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"70.44","1":"70.44"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"69.58","1":"69.58"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"71.04","1":"71.04"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"73.41","1":"73.41"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"72.29","1":"72.29"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"71.31","1":"71.31"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"72.55","1":"72.55"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"73.50","1":"73.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"70.65","1":"70.65"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"70.67","1":"70.67"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"67.32","1":"67.32"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"68.50","1":"68.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"68.98","1":"68.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"71.75","1":"71.75"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"71.37","1":"71.37"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"74.93","1":"74.93"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"78.67","1":"78.67"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"81.19","1":"81.19"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"79.34","1":"79.34"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"81.31","1":"81.31"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"81.23","1":"81.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"81.80","1":"81.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"81.14","1":"81.14"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"82.20","1":"82.20"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"82.46","1":"82.46"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"81.05","1":"81.05"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"82.16","1":"82.16"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"82.47","1":"82.47"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"82.08","1":"82.08"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"86.01","1":"86.01"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"82.73","1":"82.73"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"81.37","1":"81.37"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"78.77","1":"78.77"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"79.90","1":"79.90"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"80.91","1":"80.91"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"78.43","1":"78.43"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"79.97","1":"79.97"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"79.30","1":"79.30"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"81.35","1":"81.35"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"81.45","1":"81.45"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"79.46","1":"79.46"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"77.48","1":"77.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"77.89","1":"77.89"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"76.24","1":"76.24"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"78.69","1":"78.69"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"78.87","1":"78.87"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"78.08","1":"78.08"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"78.09","1":"78.09"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"78.00","1":"78.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"77.85","1":"77.85"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"77.22","1":"77.22"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"74.93","1":"74.93"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"75.25","1":"75.25"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"75.58","1":"75.58"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"76.35","1":"76.35"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"75.28","1":"75.28"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"76.13","1":"76.13"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"76.68","1":"76.68"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"73.99","1":"73.99"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"74.97","1":"74.97"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"74.04","1":"74.04"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"72.18","1":"72.18"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"73.32","1":"73.32"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"72.00","1":"72.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"68.11","1":"68.11"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"65.39","1":"65.39"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"68.24","1":"68.24"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"67.68","1":"67.68"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"66.61","1":"66.61"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"66.98","1":"66.98"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"66.50","1":"66.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"67.45","1":"67.45"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"68.96","1":"68.96"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"69.99","1":"69.99"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"68.54","1":"68.54"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"66.60","1":"66.60"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"68.35","1":"68.35"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"65.57","1":"65.57"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"65.36","1":"65.36"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"64.99","1":"64.99"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"65.12","1":"65.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"64.72","1":"64.72"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"64.89","1":"64.89"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"67.31","1":"67.31"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"64.96","1":"64.96"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"65.00","1":"65.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"67.96","1":"67.96"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"66.19","1":"66.19"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"62.41","1":"62.41"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"62.76","1":"62.76"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"60.35","1":"60.35"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"58.68","1":"58.68"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"54.28","1":"54.28"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"50.21","1":"50.21"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"49.89","1":"49.89"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"46.57","1":"46.57"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"44.26","1":"44.26"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"46.61","1":"46.61"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"48.96","1":"48.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"50.94","1":"50.94"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"54.50","1":"54.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"54.09","1":"54.09"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"58.08","1":"58.08"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"61.58","1":"61.58"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"57.61","1":"57.61"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"59.30","1":"59.30"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"58.91","1":"58.91"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"60.87","1":"60.87"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"59.50","1":"59.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"58.79","1":"58.79"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"58.95","1":"58.95"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"60.48","1":"60.48"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"61.45","1":"61.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"64.88","1":"64.88"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"64.95","1":"64.95"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"64.41","1":"64.41"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"63.69","1":"63.69"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"62.69","1":"62.69"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"61.30","1":"61.30"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"62.40","1":"62.40"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"64.27","1":"64.27"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"66.95","1":"66.95"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"66.48","1":"66.48"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"67.19","1":"67.19"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"68.00","1":"68.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"67.05","1":"67.05"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"65.99","1":"65.99"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"66.78","1":"66.78"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"67.25","1":"67.25"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"66.66","1":"66.66"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"67.79","1":"67.79"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"67.13","1":"67.13"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"65.57","1":"65.57"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"66.54","1":"66.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"65.00","1":"65.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"65.41","1":"65.41"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"63.24","1":"63.24"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"64.13","1":"64.13"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"68.93","1":"68.93"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"70.36","1":"70.36"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"70.13","1":"70.13"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"70.27","1":"70.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"71.06","1":"71.06"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"69.37","1":"69.37"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"69.75","1":"69.75"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"69.01","1":"69.01"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"70.07","1":"70.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"69.10","1":"69.10"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"71.30","1":"71.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"71.75","1":"71.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"70.00","1":"70.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"70.37","1":"70.37"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"72.24","1":"72.24"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"72.56","1":"72.56"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"71.96","1":"71.96"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"71.00","1":"71.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"72.85","1":"72.85"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"73.81","1":"73.81"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"73.51","1":"73.51"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"75.46","1":"75.46"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"74.15","1":"74.15"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"74.93","1":"74.93"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"74.11","1":"74.11"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"75.01","1":"75.01"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"74.45","1":"74.45"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"72.07","1":"72.07"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"72.21","1":"72.21"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"73.20","1":"73.20"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"72.14","1":"72.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"70.83","1":"70.83"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"70.92","1":"70.92"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"72.65","1":"72.65"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"77.68","1":"77.68"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"76.59","1":"76.59"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"76.45","1":"76.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"76.29","1":"76.29"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"76.41","1":"76.41"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"77.33","1":"77.33"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"80.23","1":"80.23"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"79.53","1":"79.53"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"79.04","1":"79.04"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"78.48","1":"78.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"76.67","1":"76.67"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"76.80","1":"76.80"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"77.82","1":"77.82"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"77.35","1":"77.35"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"75.59","1":"75.59"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"77.25","1":"77.25"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"78.15","1":"78.15"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"77.53","1":"77.53"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"80.33","1":"80.33"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"82.88","1":"82.88"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"79.47","1":"79.47"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"80.07","1":"80.07"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"86.07","1":"86.07"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"87.65","1":"87.65"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"85.78","1":"85.78"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"86.97","1":"86.97"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"86.54","1":"86.54"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"85.98","1":"85.98"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"88.62","1":"88.62"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"90.72","1":"90.72"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"89.08","1":"89.08"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"89.73","1":"89.73"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"90.13","1":"90.13"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"93.66","1":"93.66"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"91.23","1":"91.23"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"91.32","1":"91.32"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"91.41","1":"91.41"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"89.79","1":"89.79"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"89.01","1":"89.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"88.50","1":"88.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"87.86","1":"87.86"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"88.98","1":"88.98"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"87.05","1":"87.05"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"85.20","1":"85.20"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"85.67","1":"85.67"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"86.30","1":"86.30"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"86.75","1":"86.75"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"85.17","1":"85.17"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"82.71","1":"82.71"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"80.59","1":"80.59"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"78.51","1":"78.51"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"77.94","1":"77.94"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"74.56","1":"74.56"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"71.18","1":"71.18"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"71.91","1":"71.91"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"74.42","1":"74.42"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"73.33","1":"73.33"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"73.27","1":"73.27"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"75.71","1":"75.71"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"74.64","1":"74.64"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"74.95","1":"74.95"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"77.10","1":"77.10"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"71.34","1":"71.34"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"70.51","1":"70.51"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"71.73","1":"71.73"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"72.60","1":"72.60"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"70.08","1":"70.08"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"70.53","1":"70.53"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"71.50","1":"71.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"70.51","1":"70.51"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"70.50","1":"70.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"68.54","1":"68.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"67.07","1":"67.07"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"69.50","1":"69.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"69.00","1":"69.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"71.10","1":"71.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"69.94","1":"69.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"68.81","1":"68.81"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"69.10","1":"69.10"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"69.25","1":"69.25"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"68.75","1":"68.75"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"67.97","1":"67.97"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"67.95","1":"67.95"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"68.03","1":"68.03"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"68.50","1":"68.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"68.23","1":"68.23"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"67.66","1":"67.66"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"64.96","1":"64.96"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"64.01","1":"64.01"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"64.00","1":"64.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"66.06","1":"66.06"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"65.14","1":"65.14"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"65.66","1":"65.66"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"68.54","1":"68.54"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"69.88","1":"69.88"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"68.78","1":"68.78"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"70.78","1":"70.78"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"70.16","1":"70.16"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"69.76","1":"69.76"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"70.14","1":"70.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"73.04","1":"73.04"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"74.10","1":"74.10"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"78.75","1":"78.75"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"79.09","1":"79.09"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"78.97","1":"78.97"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"84.89","1":"84.89"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"85.19","1":"85.19"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"83.17","1":"83.17"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"79.09","1":"79.09"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"80.12","1":"80.12"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"82.20","1":"82.20"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"80.82","1":"80.82"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"81.87","1":"81.87"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"83.26","1":"83.26"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"82.27","1":"82.27"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"82.92","1":"82.92"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"83.47","1":"83.47"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"83.18","1":"83.18"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"82.86","1":"82.86"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"82.06","1":"82.06"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"81.50","1":"81.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"79.93","1":"79.93"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"80.33","1":"80.33"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"79.08","1":"79.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"77.80","1":"77.80"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"78.51","1":"78.51"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"77.99","1":"77.99"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"78.61","1":"78.61"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"81.23","1":"81.23"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"87.31","1":"87.31"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"87.29","1":"87.29"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"87.02","1":"87.02"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"87.63","1":"87.63"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"85.05","1":"85.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"84.16","1":"84.16"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"86.58","1":"86.58"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"87.77","1":"87.77"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"86.37","1":"86.37"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"85.33","1":"85.33"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"86.34","1":"86.34"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"86.98","1":"86.98"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"80.46","1":"80.46"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"77.49","1":"77.49"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"75.11","1":"75.11"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"73.08","1":"73.08"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"72.63","1":"72.63"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"72.96","1":"72.96"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"75.21","1":"75.21"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"74.23","1":"74.23"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"73.51","1":"73.51"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"73.92","1":"73.92"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"74.36","1":"74.36"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"71.91","1":"71.91"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"71.77","1":"71.77"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"70.64","1":"70.64"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"70.19","1":"70.19"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"71.00","1":"71.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"71.72","1":"71.72"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"70.44","1":"70.44"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"70.67","1":"70.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"72.00","1":"72.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"68.87","1":"68.87"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"67.96","1":"67.96"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"67.35","1":"67.35"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"68.77","1":"68.77"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"71.91","1":"71.91"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"75.88","1":"75.88"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"76.27","1":"76.27"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"74.29","1":"74.29"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"73.87","1":"73.87"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"73.69","1":"73.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"72.25","1":"72.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"72.18","1":"72.18"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"72.00","1":"72.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"68.86","1":"68.86"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"69.60","1":"69.60"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"68.96","1":"68.96"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"68.60","1":"68.60"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"68.93","1":"68.93"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"66.40","1":"66.40"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"68.22","1":"68.22"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"68.46","1":"68.46"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"69.48","1":"69.48"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"71.17","1":"71.17"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"70.11","1":"70.11"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"72.21","1":"72.21"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"72.88","1":"72.88"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"72.80","1":"72.80"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"72.02","1":"72.02"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"70.34","1":"70.34"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"75.61","1":"75.61"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"73.41","1":"73.41"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"70.99","1":"70.99"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"71.72","1":"71.72"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"74.54","1":"74.54"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"75.06","1":"75.06"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"76.00","1":"76.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"76.54","1":"76.54"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"76.01","1":"76.01"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"79.45","1":"79.45"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"80.09","1":"80.09"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"79.97","1":"79.97"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"80.23","1":"80.23"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"81.17","1":"81.17"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"81.09","1":"81.09"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"83.59","1":"83.59"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"82.43","1":"82.43"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"83.52","1":"83.52"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"84.29","1":"84.29"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"85.14","1":"85.14"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"86.79","1":"86.79"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"85.19","1":"85.19"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"84.43","1":"84.43"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"85.36","1":"85.36"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"86.13","1":"86.13"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"86.03","1":"86.03"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"84.53","1":"84.53"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"85.16","1":"85.16"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"86.13","1":"86.13"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"85.02","1":"85.02"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"85.23","1":"85.23"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"85.69","1":"85.69"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"84.96","1":"84.96"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"84.03","1":"84.03"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"84.16","1":"84.16"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"89.22","1":"89.22"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"89.95","1":"89.95"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"96.69","1":"96.69"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"102.51","1":"102.51"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"108.74","1":"108.74"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"106.06","1":"106.06"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"113.97","1":"113.97"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"109.59","1":"109.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"113.39","1":"113.39"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"115.08","1":"115.08"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"115.52","1":"115.52"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"113.92","1":"113.92"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"114.10","1":"114.10"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"109.25","1":"109.25"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"108.59","1":"108.59"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"109.43","1":"109.43"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"111.28","1":"111.28"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"112.94","1":"112.94"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"111.75","1":"111.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"111.84","1":"111.84"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"110.52","1":"110.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"107.24","1":"107.24"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"104.32","1":"104.32"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"106.25","1":"106.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"104.45","1":"104.45"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"102.85","1":"102.85"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"102.80","1":"102.80"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"102.88","1":"102.88"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"102.48","1":"102.48"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"104.07","1":"104.07"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"101.50","1":"101.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"101.59","1":"101.59"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"99.80","1":"99.80"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"101.91","1":"101.91"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"109.55","1":"109.55"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"117.76","1":"117.76"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"119.95","1":"119.95"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"124.24","1":"124.24"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"117.63","1":"117.63"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"115.33","1":"115.33"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"119.37","1":"119.37"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"117.64","1":"117.64"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"119.93","1":"119.93"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"121.74","1":"121.74"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"121.04","1":"121.04"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"118.32","1":"118.32"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"116.75","1":"116.75"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"114.77","1":"114.77"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"116.24","1":"116.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"114.70","1":"114.70"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"112.22","1":"112.22"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"108.59","1":"108.59"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"110.62","1":"110.62"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"109.28","1":"109.28"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"109.02","1":"109.02"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"108.23","1":"108.23"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"106.16","1":"106.16"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"104.24","1":"104.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"103.10","1":"103.10"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"104.91","1":"104.91"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"105.53","1":"105.53"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"105.54","1":"105.54"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"99.09","1":"99.09"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"100.48","1":"100.48"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"101.75","1":"101.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"102.73","1":"102.73"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"101.09","1":"101.09"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"103.71","1":"103.71"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"100.22","1":"100.22"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"97.59","1":"97.59"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"96.46","1":"96.46"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"101.82","1":"101.82"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"100.65","1":"100.65"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"100.06","1":"100.06"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"100.60","1":"100.60"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"93.20","1":"93.20"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"97.50","1":"97.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"96.94","1":"96.94"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"95.00","1":"95.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"94.51","1":"94.51"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"91.15","1":"91.15"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"90.24","1":"90.24"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"90.60","1":"90.60"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"91.00","1":"91.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"91.00","1":"91.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"88.99","1":"88.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"93.50","1":"93.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"95.80","1":"95.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"95.00","1":"95.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"94.49","1":"94.49"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"94.14","1":"94.14"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"94.76","1":"94.76"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"92.50","1":"92.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"91.99","1":"91.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"90.05","1":"90.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"88.90","1":"88.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"90.50","1":"90.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"89.49","1":"89.49"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"90.45","1":"90.45"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"87.51","1":"87.51"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"87.11","1":"87.11"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"86.01","1":"86.01"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"87.10","1":"87.10"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"87.30","1":"87.30"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"87.00","1":"87.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"80.75","1":"80.75"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"81.00","1":"81.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"82.00","1":"82.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"82.55","1":"82.55"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"84.00","1":"84.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"82.50","1":"82.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"83.01","1":"83.01"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"85.12","1":"85.12"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"82.11","1":"82.11"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"80.24","1":"80.24"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"82.50","1":"82.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"82.50","1":"82.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"82.01","1":"82.01"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.99","1":"80.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"81.00","1":"81.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"81.70","1":"81.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"81.69","1":"81.69"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"81.05","1":"81.05"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"84.80","1":"84.80"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"84.60","1":"84.60"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"84.00","1":"84.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"86.88","1":"86.88"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"86.70","1":"86.70"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"84.25","1":"84.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"86.25","1":"86.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"90.80","1":"90.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"90.25","1":"90.25"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"88.90","1":"88.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"87.03","1":"87.03"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"86.50","1":"86.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"88.40","1":"88.40"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"86.30","1":"86.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"85.52","1":"85.52"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"90.84","1":"90.84"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"91.07","1":"91.07"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"91.50","1":"91.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"90.60","1":"90.60"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"93.82","1":"93.82"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"92.00","1":"92.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"91.95","1":"91.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"90.74","1":"90.74"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"84.28","1":"84.28"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"84.16","1":"84.16"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"84.51","1":"84.51"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"85.20","1":"85.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"83.75","1":"83.75"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"84.00","1":"84.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"84.25","1":"84.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"84.00","1":"84.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"82.75","1":"82.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"83.50","1":"83.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"83.50","1":"83.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"80.00","1":"80.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"81.99","1":"81.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"83.00","1":"83.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"84.40","1":"84.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"85.78","1":"85.78"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"84.75","1":"84.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"84.00","1":"84.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"81.79","1":"81.79"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"80.10","1":"80.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"81.00","1":"81.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"82.50","1":"82.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"82.60","1":"82.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"83.30","1":"83.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"81.99","1":"81.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"81.00","1":"81.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"80.40","1":"80.40"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"80.01","1":"80.01"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"80.96","1":"80.96"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"84.50","1":"84.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"83.90","1":"83.90"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"79.32","1":"79.32"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"80.48","1":"80.48"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"79.60","1":"79.60"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"78.99","1":"78.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"83.07","1":"83.07"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"83.06","1":"83.06"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"82.70","1":"82.70"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"82.50","1":"82.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"85.20","1":"85.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"84.50","1":"84.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"84.25","1":"84.25"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"80.14","1":"80.14"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"79.78","1":"79.78"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"78.20","1":"78.20"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"78.99","1":"78.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"76.98","1":"76.98"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"74.94","1":"74.94"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"73.98","1":"73.98"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"66.16","1":"66.16"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"66.90","1":"66.90"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"68.49","1":"68.49"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"66.50","1":"66.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"65.05","1":"65.05"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"67.10","1":"67.10"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"68.50","1":"68.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"69.01","1":"69.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"71.00","1":"71.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"74.00","1":"74.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"73.25","1":"73.25"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"72.05","1":"72.05"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"72.01","1":"72.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"72.60","1":"72.60"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"70.80","1":"70.80"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"70.50","1":"70.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"70.25","1":"70.25"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"73.90","1":"73.90"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"72.49","1":"72.49"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"71.10","1":"71.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"69.90","1":"69.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"70.50","1":"70.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"70.34","1":"70.34"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"71.80","1":"71.80"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"72.34","1":"72.34"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"70.49","1":"70.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"71.93","1":"71.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"70.90","1":"70.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"71.75","1":"71.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"68.84","1":"68.84"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"68.31","1":"68.31"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"68.32","1":"68.32"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"68.25","1":"68.25"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"66.06","1":"66.06"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"68.25","1":"68.25"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"67.67","1":"67.67"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"69.25","1":"69.25"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"68.92","1":"68.92"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"68.06","1":"68.06"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"64.25","1":"64.25"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"64.51","1":"64.51"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"65.45","1":"65.45"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"65.99","1":"65.99"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"67.45","1":"67.45"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"72.00","1":"72.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"72.75","1":"72.75"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"74.00","1":"74.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"74.99","1":"74.99"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"74.50","1":"74.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"76.56","1":"76.56"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"79.89","1":"79.89"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"78.15","1":"78.15"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"78.00","1":"78.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"78.00","1":"78.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"78.30","1":"78.30"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"75.12","1":"75.12"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"76.00","1":"76.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"74.10","1":"74.10"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"73.50","1":"73.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"71.49","1":"71.49"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"69.30","1":"69.30"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"72.50","1":"72.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"71.75","1":"71.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"71.69","1":"71.69"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"70.50","1":"70.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"68.10","1":"68.10"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"67.70","1":"67.70"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"67.70","1":"67.70"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"67.75","1":"67.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"67.50","1":"67.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"67.49","1":"67.49"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"67.26","1":"67.26"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"66.49","1":"66.49"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"63.45","1":"63.45"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"66.49","1":"66.49"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"63.20","1":"63.20"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"64.99","1":"64.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"65.80","1":"65.80"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"66.50","1":"66.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"67.50","1":"67.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"65.50","1":"65.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"65.88","1":"65.88"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"65.80","1":"65.80"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"64.50","1":"64.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"69.07","1":"69.07"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"74.25","1":"74.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"69.67","1":"69.67"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"69.51","1":"69.51"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"72.82","1":"72.82"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"73.25","1":"73.25"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"72.10","1":"72.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"71.04","1":"71.04"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"71.00","1":"71.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"70.66","1":"70.66"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"71.40","1":"71.40"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"71.70","1":"71.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"70.30","1":"70.30"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"68.20","1":"68.20"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"67.50","1":"67.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"68.80","1":"68.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"69.00","1":"69.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"68.06","1":"68.06"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"68.50","1":"68.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"70.40","1":"70.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"71.00","1":"71.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"70.50","1":"70.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"71.00","1":"71.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"73.05","1":"73.05"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"73.68","1":"73.68"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"72.00","1":"72.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"74.25","1":"74.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"73.31","1":"73.31"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"74.49","1":"74.49"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"73.34","1":"73.34"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"75.50","1":"75.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"74.49","1":"74.49"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"72.02","1":"72.02"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"71.45","1":"71.45"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"71.15","1":"71.15"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"71.35","1":"71.35"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"69.61","1":"69.61"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"70.01","1":"70.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"69.90","1":"69.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"69.90","1":"69.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"68.12","1":"68.12"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"69.70","1":"69.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"69.75","1":"69.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"70.23","1":"70.23"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"70.14","1":"70.14"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"70.10","1":"70.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"68.27","1":"68.27"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"68.75","1":"68.75"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"67.49","1":"67.49"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"66.90","1":"66.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"63.50","1":"63.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"65.00","1":"65.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"63.56","1":"63.56"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"65.99","1":"65.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"64.75","1":"64.75"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"64.99","1":"64.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"64.50","1":"64.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"64.55","1":"64.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"66.89","1":"66.89"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"66.90","1":"66.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"65.90","1":"65.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"66.69","1":"66.69"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"65.85","1":"65.85"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"62.30","1":"62.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"62.80","1":"62.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"61.55","1":"61.55"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"59.95","1":"59.95"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"61.39","1":"61.39"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"62.69","1":"62.69"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"61.81","1":"61.81"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"62.50","1":"62.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"62.49","1":"62.49"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"61.75","1":"61.75"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"62.00","1":"62.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"65.97","1":"65.97"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"64.22","1":"64.22"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"63.23","1":"63.23"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"62.30","1":"62.30"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"62.70","1":"62.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"62.00","1":"62.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"61.70","1":"61.70"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"61.40","1":"61.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"62.00","1":"62.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"61.99","1":"61.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"61.80","1":"61.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"60.50","1":"60.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"60.55","1":"60.55"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"59.00","1":"59.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"58.05","1":"58.05"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"58.44","1":"58.44"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"57.60","1":"57.60"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"59.40","1":"59.40"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"58.99","1":"58.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"59.45","1":"59.45"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"59.65","1":"59.65"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"59.01","1":"59.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"59.50","1":"59.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"59.90","1":"59.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"60.27","1":"60.27"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"60.50","1":"60.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"59.82","1":"59.82"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"59.50","1":"59.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"58.74","1":"58.74"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"58.00","1":"58.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"57.50","1":"57.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"57.50","1":"57.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"57.21","1":"57.21"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"56.88","1":"56.88"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"58.00","1":"58.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"57.10","1":"57.10"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"53.00","1":"53.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"54.84","1":"54.84"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"54.22","1":"54.22"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"55.90","1":"55.90"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"55.00","1":"55.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"55.75","1":"55.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"55.00","1":"55.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"54.60","1":"54.60"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"57.40","1":"57.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"61.35","1":"61.35"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"65.95","1":"65.95"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"70.89","1":"70.89"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"68.69","1":"68.69"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"70.00","1":"70.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"68.55","1":"68.55"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"67.51","1":"67.51"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"68.13","1":"68.13"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"68.50","1":"68.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"68.51","1":"68.51"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"66.70","1":"66.70"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"66.61","1":"66.61"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"66.70","1":"66.70"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"66.01","1":"66.01"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"65.14","1":"65.14"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"66.33","1":"66.33"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"66.99","1":"66.99"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"66.93","1":"66.93"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"63.63","1":"63.63"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"63.51","1":"63.51"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"68.27","1":"68.27"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"65.19","1":"65.19"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"64.20","1":"64.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"64.14","1":"64.14"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"64.50","1":"64.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"64.80","1":"64.80"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"64.94","1":"64.94"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"65.41","1":"65.41"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"66.38","1":"66.38"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"67.25","1":"67.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"66.64","1":"66.64"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"65.31","1":"65.31"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"65.24","1":"65.24"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"64.38","1":"64.38"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"62.99","1":"62.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"62.36","1":"62.36"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"61.69","1":"61.69"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"60.89","1":"60.89"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"60.43","1":"60.43"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"59.03","1":"59.03"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"58.05","1":"58.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"58.21","1":"58.21"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"59.89","1":"59.89"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"59.03","1":"59.03"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"63.46","1":"63.46"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"62.72","1":"62.72"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"63.60","1":"63.60"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"64.50","1":"64.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"65.64","1":"65.64"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"66.02","1":"66.02"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"68.01","1":"68.01"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"67.20","1":"67.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"66.99","1":"66.99"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"65.60","1":"65.60"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"64.66","1":"64.66"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"64.35","1":"64.35"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"64.51","1":"64.51"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"67.08","1":"67.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"70.59","1":"70.59"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"69.92","1":"69.92"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"69.50","1":"69.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"69.66","1":"69.66"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"71.51","1":"71.51"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"71.79","1":"71.79"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"70.50","1":"70.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"69.53","1":"69.53"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"69.00","1":"69.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"68.04","1":"68.04"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"68.20","1":"68.20"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"67.96","1":"67.96"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"66.30","1":"66.30"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"64.02","1":"64.02"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"63.42","1":"63.42"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"62.98","1":"62.98"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"61.62","1":"61.62"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"60.79","1":"60.79"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"60.61","1":"60.61"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"60.25","1":"60.25"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"60.23","1":"60.23"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"59.79","1":"59.79"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"57.75","1":"57.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"56.73","1":"56.73"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"55.21","1":"55.21"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"55.98","1":"55.98"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"56.93","1":"56.93"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"56.02","1":"56.02"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"56.50","1":"56.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"57.00","1":"57.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"56.86","1":"56.86"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"57.02","1":"57.02"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"56.47","1":"56.47"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"56.32","1":"56.32"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"56.86","1":"56.86"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"56.48","1":"56.48"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"56.84","1":"56.84"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"56.85","1":"56.85"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"57.03","1":"57.03"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"57.84","1":"57.84"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"57.15","1":"57.15"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"56.82","1":"56.82"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"56.59","1":"56.59"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"56.40","1":"56.40"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"55.62","1":"55.62"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"55.27","1":"55.27"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"56.49","1":"56.49"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"59.23","1":"59.23"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"62.48","1":"62.48"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"61.30","1":"61.30"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"60.10","1":"60.10"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"60.25","1":"60.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"60.00","1":"60.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"58.00","1":"58.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"60.03","1":"60.03"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"57.10","1":"57.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"59.59","1":"59.59"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"59.60","1":"59.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"58.15","1":"58.15"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"57.04","1":"57.04"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"57.00","1":"57.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"59.33","1":"59.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"59.08","1":"59.08"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"57.60","1":"57.60"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"58.90","1":"58.90"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"63.32","1":"63.32"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"62.79","1":"62.79"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"61.29","1":"61.29"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"62.43","1":"62.43"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"67.11","1":"67.11"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"64.90","1":"64.90"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"63.65","1":"63.65"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"66.33","1":"66.33"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"71.30","1":"71.30"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"71.40","1":"71.40"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"75.53","1":"75.53"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"72.06","1":"72.06"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"71.56","1":"71.56"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"70.61","1":"70.61"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"72.42","1":"72.42"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"77.85","1":"77.85"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"77.99","1":"77.99"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"76.26","1":"76.26"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"80.22","1":"80.22"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"78.74","1":"78.74"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"78.99","1":"78.99"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"83.88","1":"83.88"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"87.45","1":"87.45"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"86.95","1":"86.95"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"85.22","1":"85.22"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"85.19","1":"85.19"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"86.46","1":"86.46"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"92.94","1":"92.94"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"96.13","1":"96.13"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"100.46","1":"100.46"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"97.01","1":"97.01"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"96.06","1":"96.06"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"92.80","1":"92.80"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"91.30","1":"91.30"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"84.45","1":"84.45"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"83.49","1":"83.49"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"84.86","1":"84.86"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"83.99","1":"83.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"77.69","1":"77.69"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"80.03","1":"80.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"82.01","1":"82.01"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"81.87","1":"81.87"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"85.15","1":"85.15"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"82.90","1":"82.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"81.87","1":"81.87"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"82.30","1":"82.30"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"81.87","1":"81.87"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"83.15","1":"83.15"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"82.04","1":"82.04"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"81.20","1":"81.20"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"79.74","1":"79.74"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"78.96","1":"78.96"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"78.33","1":"78.33"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"77.90","1":"77.90"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"76.92","1":"76.92"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"75.38","1":"75.38"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"74.22","1":"74.22"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"74.48","1":"74.48"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"78.06","1":"78.06"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"80.70","1":"80.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"81.50","1":"81.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"79.91","1":"79.91"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"76.21","1":"76.21"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"72.02","1":"72.02"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"72.99","1":"72.99"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"73.45","1":"73.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"74.36","1":"74.36"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"75.26","1":"75.26"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"75.12","1":"75.12"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"74.70","1":"74.70"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"71.25","1":"71.25"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"71.36","1":"71.36"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"73.93","1":"73.93"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"72.25","1":"72.25"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"66.88","1":"66.88"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"66.32","1":"66.32"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"67.43","1":"67.43"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"67.94","1":"67.94"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"67.51","1":"67.51"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"67.88","1":"67.88"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"67.64","1":"67.64"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"68.55","1":"68.55"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"69.91","1":"69.91"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"71.01","1":"71.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"75.03","1":"75.03"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"74.32","1":"74.32"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"71.58","1":"71.58"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"71.03","1":"71.03"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"70.46","1":"70.46"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"71.64","1":"71.64"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"74.50","1":"74.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"70.42","1":"70.42"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"68.74","1":"68.74"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"70.30","1":"70.30"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"69.28","1":"69.28"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"69.73","1":"69.73"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"69.57","1":"69.57"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"69.54","1":"69.54"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"69.07","1":"69.07"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"69.77","1":"69.77"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"69.70","1":"69.70"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"68.53","1":"68.53"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"68.29","1":"68.29"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"68.27","1":"68.27"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"67.44","1":"67.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"67.35","1":"67.35"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"67.49","1":"67.49"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"68.17","1":"68.17"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"69.49","1":"69.49"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"69.73","1":"69.73"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"70.84","1":"70.84"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"71.54","1":"71.54"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"70.58","1":"70.58"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"72.39","1":"72.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"73.19","1":"73.19"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"72.55","1":"72.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"73.52","1":"73.52"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"73.29","1":"73.29"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"74.09","1":"74.09"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"76.27","1":"76.27"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"72.79","1":"72.79"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"75.05","1":"75.05"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"74.82","1":"74.82"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"74.24","1":"74.24"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"75.60","1":"75.60"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"75.20","1":"75.20"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"73.23","1":"73.23"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"72.11","1":"72.11"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"72.04","1":"72.04"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"72.46","1":"72.46"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"73.08","1":"73.08"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"72.51","1":"72.51"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"72.53","1":"72.53"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"71.90","1":"71.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"71.91","1":"71.91"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"71.31","1":"71.31"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"74.98","1":"74.98"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"74.57","1":"74.57"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"75.21","1":"75.21"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"74.00","1":"74.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"72.17","1":"72.17"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"72.03","1":"72.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"73.53","1":"73.53"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"78.30","1":"78.30"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"76.67","1":"76.67"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"75.31","1":"75.31"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"74.01","1":"74.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"73.04","1":"73.04"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"73.06","1":"73.06"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"72.47","1":"72.47"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"72.11","1":"72.11"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"72.17","1":"72.17"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"73.34","1":"73.34"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"72.83","1":"72.83"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"72.69","1":"72.69"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"74.04","1":"74.04"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"73.22","1":"73.22"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"72.58","1":"72.58"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"71.96","1":"71.96"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"70.78","1":"70.78"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"70.02","1":"70.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"68.68","1":"68.68"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"69.02","1":"69.02"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"70.20","1":"70.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"67.49","1":"67.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"67.27","1":"67.27"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"69.06","1":"69.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"68.72","1":"68.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"67.37","1":"67.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"67.61","1":"67.61"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"67.91","1":"67.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"67.19","1":"67.19"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"66.06","1":"66.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"64.06","1":"64.06"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"63.87","1":"63.87"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"63.05","1":"63.05"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"62.05","1":"62.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"62.65","1":"62.65"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"61.97","1":"61.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"62.02","1":"62.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"61.54","1":"61.54"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"62.03","1":"62.03"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"63.60","1":"63.60"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"64.51","1":"64.51"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"63.08","1":"63.08"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"62.84","1":"62.84"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"62.74","1":"62.74"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"63.55","1":"63.55"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"63.94","1":"63.94"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"64.45","1":"64.45"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"60.91","1":"60.91"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"59.16","1":"59.16"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"59.15","1":"59.15"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"59.04","1":"59.04"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"58.55","1":"58.55"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"59.18","1":"59.18"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"58.95","1":"58.95"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"58.34","1":"58.34"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"58.17","1":"58.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"57.93","1":"57.93"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"58.73","1":"58.73"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"64.60","1":"64.60"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"62.98","1":"62.98"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"62.43","1":"62.43"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"60.12","1":"60.12"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"60.85","1":"60.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"61.93","1":"61.93"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"61.90","1":"61.90"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"60.56","1":"60.56"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"61.27","1":"61.27"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"61.03","1":"61.03"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"60.86","1":"60.86"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"61.43","1":"61.43"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"61.04","1":"61.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"61.22","1":"61.22"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"61.11","1":"61.11"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"60.33","1":"60.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"59.97","1":"59.97"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"59.11","1":"59.11"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"58.70","1":"58.70"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"58.90","1":"58.90"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"58.94","1":"58.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"58.80","1":"58.80"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"58.50","1":"58.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"58.54","1":"58.54"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"58.81","1":"58.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.75","1":"58.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"57.97","1":"57.97"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"59.59","1":"59.59"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"58.62","1":"58.62"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"59.06","1":"59.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"58.96","1":"58.96"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"58.88","1":"58.88"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"60.18","1":"60.18"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"66.18","1":"66.18"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"65.26","1":"65.26"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"67.76","1":"67.76"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"72.62","1":"72.62"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"79.09","1":"79.09"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"87.00","1":"87.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"85.35","1":"85.35"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"85.54","1":"85.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"85.39","1":"85.39"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"81.23","1":"81.23"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"81.70","1":"81.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"91.64","1":"91.64"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"95.05","1":"95.05"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"90.91","1":"90.91"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"95.28","1":"95.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"93.27","1":"93.27"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"89.89","1":"89.89"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"84.30","1":"84.30"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"84.27","1":"84.27"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"84.81","1":"84.81"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"83.08","1":"83.08"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"83.65","1":"83.65"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"82.55","1":"82.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"84.66","1":"84.66"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"81.30","1":"81.30"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"81.90","1":"81.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"73.21","1":"73.21"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"76.62","1":"76.62"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"80.86","1":"80.86"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"82.47","1":"82.47"}]}