{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"207.03","1":"207.03"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"214.15","1":"214.15"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"218.67","1":"218.67"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"219.84","1":"219.84"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"217.83","1":"217.83"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"215.66","1":"215.66"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"217.01","1":"217.01"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"215.26","1":"215.26"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"216.27","1":"216.27"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"213.41","1":"213.41"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"213.21","1":"213.21"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"202.56","1":"202.56"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"200.35","1":"200.35"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"201.23","1":"201.23"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"204.61","1":"204.61"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"209.52","1":"209.52"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"213.49","1":"213.49"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"214.33","1":"214.33"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"212.12","1":"212.12"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"209.67","1":"209.67"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"205.00","1":"205.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"205.87","1":"205.87"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"206.44","1":"206.44"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"208.56","1":"208.56"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"209.16","1":"209.16"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"210.04","1":"210.04"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"210.69","1":"210.69"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"212.80","1":"212.80"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"218.31","1":"218.31"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"216.89","1":"216.89"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"210.43","1":"210.43"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"209.77","1":"209.77"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"209.50","1":"209.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"207.97","1":"207.97"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"212.73","1":"212.73"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"213.39","1":"213.39"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"214.20","1":"214.20"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"216.60","1":"216.60"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"217.29","1":"217.29"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"214.60","1":"214.60"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"214.63","1":"214.63"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"213.49","1":"213.49"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"214.12","1":"214.12"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"210.94","1":"210.94"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"216.86","1":"216.86"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"221.93","1":"221.93"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"218.08","1":"218.08"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"217.09","1":"217.09"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"214.97","1":"214.97"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"217.45","1":"217.45"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"213.68","1":"213.68"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"210.44","1":"210.44"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"211.22","1":"211.22"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"213.54","1":"213.54"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"214.65","1":"214.65"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"215.49","1":"215.49"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"212.17","1":"212.17"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"212.05","1":"212.05"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"210.94","1":"210.94"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"210.05","1":"210.05"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"208.91","1":"208.91"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"209.48","1":"209.48"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"211.15","1":"211.15"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"208.89","1":"208.89"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"206.98","1":"206.98"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"205.32","1":"205.32"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"205.97","1":"205.97"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"204.14","1":"204.14"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"204.27","1":"204.27"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"204.36","1":"204.36"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"203.51","1":"203.51"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"203.81","1":"203.81"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"204.95","1":"204.95"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"197.74","1":"197.74"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"196.39","1":"196.39"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"188.23","1":"188.23"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"188.71","1":"188.71"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"187.85","1":"187.85"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"186.08","1":"186.08"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"183.44","1":"183.44"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"186.75","1":"186.75"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"182.14","1":"182.14"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"177.35","1":"177.35"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"181.53","1":"181.53"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"176.93","1":"176.93"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"177.58","1":"177.58"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"172.44","1":"172.44"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"173.35","1":"173.35"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"174.37","1":"174.37"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"177.84","1":"177.84"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"177.11","1":"177.11"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"175.29","1":"175.29"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"174.35","1":"174.35"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"174.18","1":"174.18"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"176.83","1":"176.83"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"180.67","1":"180.67"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"185.20","1":"185.20"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"184.77","1":"184.77"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"181.03","1":"181.03"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"180.71","1":"180.71"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"179.79","1":"179.79"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"183.93","1":"183.93"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"183.14","1":"183.14"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"181.58","1":"181.58"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"181.86","1":"181.86"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"182.84","1":"182.84"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"182.55","1":"182.55"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"182.23","1":"182.23"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"191.31","1":"191.31"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"194.43","1":"194.43"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"190.01","1":"190.01"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"187.83","1":"187.83"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"190.03","1":"190.03"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"189.99","1":"189.99"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"189.55","1":"189.55"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"187.06","1":"187.06"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"186.62","1":"186.62"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"186.04","1":"186.04"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"186.04","1":"186.04"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"184.15","1":"184.15"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"185.82","1":"185.82"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"191.92","1":"191.92"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"189.99","1":"189.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"189.29","1":"189.29"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"185.98","1":"185.98"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"184.73","1":"184.73"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"185.65","1":"185.65"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"189.71","1":"189.71"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"189.07","1":"189.07"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"189.51","1":"189.51"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"187.52","1":"187.52"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"187.21","1":"187.21"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"187.58","1":"187.58"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"189.24","1":"189.24"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"195.87","1":"195.87"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"194.83","1":"194.83"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"193.55","1":"193.55"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"191.33","1":"191.33"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"190.70","1":"190.70"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"193.45","1":"193.45"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"193.84","1":"193.84"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"191.85","1":"191.85"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"188.51","1":"188.51"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"186.17","1":"186.17"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"182.42","1":"182.42"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"178.21","1":"178.21"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"176.88","1":"176.88"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"179.24","1":"179.24"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"181.82","1":"181.82"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"183.05","1":"183.05"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"183.50","1":"183.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"179.97","1":"179.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"176.29","1":"176.29"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"177.03","1":"177.03"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"176.02","1":"176.02"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"176.70","1":"176.70"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"176.92","1":"176.92"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"168.56","1":"168.56"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"169.55","1":"169.55"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"165.92","1":"165.92"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"162.70","1":"162.70"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"161.65","1":"161.65"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"160.72","1":"160.72"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"157.14","1":"157.14"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"156.34","1":"156.34"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"162.00","1":"162.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"164.85","1":"164.85"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"162.94","1":"162.94"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"162.46","1":"162.46"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"161.39","1":"161.39"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"163.43","1":"163.43"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"162.43","1":"162.43"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"162.04","1":"162.04"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"160.32","1":"160.32"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"160.64","1":"160.64"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"157.53","1":"157.53"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"156.98","1":"156.98"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"151.26","1":"151.26"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"148.00","1":"148.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"149.13","1":"149.13"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"145.78","1":"145.78"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"142.33","1":"142.33"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"135.22","1":"135.22"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"128.96","1":"128.96"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"127.84","1":"127.84"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"130.89","1":"130.89"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"137.01","1":"137.01"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"143.78","1":"143.78"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"148.09","1":"148.09"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"144.74","1":"144.74"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"144.93","1":"144.93"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"142.49","1":"142.49"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"136.92","1":"136.92"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"138.87","1":"138.87"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"143.18","1":"143.18"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"142.48","1":"142.48"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"142.11","1":"142.11"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"141.35","1":"141.35"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"139.60","1":"139.60"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"141.08","1":"141.08"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"139.39","1":"139.39"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"133.60","1":"133.60"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"131.25","1":"131.25"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"128.69","1":"128.69"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"128.04","1":"128.04"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"127.24","1":"127.24"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"122.84","1":"122.84"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"124.67","1":"124.67"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"128.97","1":"128.97"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"128.81","1":"128.81"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"126.37","1":"126.37"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"130.67","1":"130.67"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"134.49","1":"134.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"132.25","1":"132.25"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"137.80","1":"137.80"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"141.85","1":"141.85"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"137.99","1":"137.99"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"137.92","1":"137.92"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"135.21","1":"135.21"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"138.62","1":"138.62"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"137.94","1":"137.94"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"138.48","1":"138.48"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"137.38","1":"137.38"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"137.25","1":"137.25"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"136.44","1":"136.44"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"134.88","1":"134.88"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"134.12","1":"134.12"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"138.43","1":"138.43"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"137.95","1":"137.95"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"136.18","1":"136.18"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"136.97","1":"136.97"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"138.22","1":"138.22"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"138.69","1":"138.69"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"138.73","1":"138.73"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"138.27","1":"138.27"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"135.32","1":"135.32"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"135.33","1":"135.33"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"135.20","1":"135.20"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"133.43","1":"133.43"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"131.68","1":"131.68"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"132.01","1":"132.01"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"130.48","1":"130.48"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"128.37","1":"128.37"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"127.46","1":"127.46"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"126.10","1":"126.10"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"125.62","1":"125.62"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"124.88","1":"124.88"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"123.91","1":"123.91"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"125.20","1":"125.20"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"120.82","1":"120.82"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"119.21","1":"119.21"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"121.00","1":"121.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"119.29","1":"119.29"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"119.37","1":"119.37"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"116.21","1":"116.21"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"114.56","1":"114.56"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"115.78","1":"115.78"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"115.16","1":"115.16"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"114.66","1":"114.66"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"111.39","1":"111.39"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"111.80","1":"111.80"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"113.48","1":"113.48"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"117.67","1":"117.67"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"116.46","1":"116.46"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"115.14","1":"115.14"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"115.81","1":"115.81"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"115.98","1":"115.98"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"116.43","1":"116.43"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"117.25","1":"117.25"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"117.98","1":"117.98"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"117.34","1":"117.34"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"117.86","1":"117.86"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"115.73","1":"115.73"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"115.14","1":"115.14"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"114.05","1":"114.05"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"109.67","1":"109.67"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"108.73","1":"108.73"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"106.15","1":"106.15"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"105.24","1":"105.24"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"104.14","1":"104.14"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"100.59","1":"100.59"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"98.41","1":"98.41"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"95.58","1":"95.58"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"98.81","1":"98.81"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"98.50","1":"98.50"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"98.60","1":"98.60"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"103.53","1":"103.53"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"105.76","1":"105.76"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"104.52","1":"104.52"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"105.25","1":"105.25"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"109.25","1":"109.25"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"109.23","1":"109.23"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"109.42","1":"109.42"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"106.37","1":"106.37"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"107.47","1":"107.47"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"110.49","1":"110.49"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"108.42","1":"108.42"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"107.97","1":"107.97"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"104.95","1":"104.95"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"102.55","1":"102.55"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"101.96","1":"101.96"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"104.89","1":"104.89"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"104.11","1":"104.11"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"102.34","1":"102.34"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"102.65","1":"102.65"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"100.20","1":"100.20"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"99.73","1":"99.73"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"103.20","1":"103.20"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"103.45","1":"103.45"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"104.15","1":"104.15"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"107.42","1":"107.42"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"107.05","1":"107.05"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"110.02","1":"110.02"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"109.32","1":"109.32"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"110.30","1":"110.30"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"112.83","1":"112.83"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"116.60","1":"116.60"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"117.21","1":"117.21"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"116.76","1":"116.76"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"116.98","1":"116.98"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"116.82","1":"116.82"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"114.46","1":"114.46"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"111.31","1":"111.31"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"113.61","1":"113.61"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"116.15","1":"116.15"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"119.12","1":"119.12"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"118.43","1":"118.43"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"118.42","1":"118.42"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"116.05","1":"116.05"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"116.05","1":"116.05"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"116.01","1":"116.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"114.96","1":"114.96"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"115.29","1":"115.29"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"114.44","1":"114.44"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"114.62","1":"114.62"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"115.37","1":"115.37"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"113.78","1":"113.78"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"115.73","1":"115.73"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"116.41","1":"116.41"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"116.71","1":"116.71"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"116.84","1":"116.84"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"117.67","1":"117.67"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"118.22","1":"118.22"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"117.93","1":"117.93"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"116.87","1":"116.87"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"115.43","1":"115.43"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"116.57","1":"116.57"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"116.71","1":"116.71"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"118.75","1":"118.75"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"119.34","1":"119.34"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"119.52","1":"119.52"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"120.94","1":"120.94"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"126.81","1":"126.81"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"130.07","1":"130.07"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"131.34","1":"131.34"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"128.86","1":"128.86"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"134.67","1":"134.67"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"135.11","1":"135.11"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"141.80","1":"141.80"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"139.82","1":"139.82"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"142.30","1":"142.30"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"141.41","1":"141.41"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"141.06","1":"141.06"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"143.26","1":"143.26"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"142.56","1":"142.56"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"144.64","1":"144.64"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"146.83","1":"146.83"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"146.93","1":"146.93"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"145.11","1":"145.11"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"144.68","1":"144.68"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"143.71","1":"143.71"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"141.16","1":"141.16"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"142.43","1":"142.43"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"142.20","1":"142.20"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"142.61","1":"142.61"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"140.03","1":"140.03"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"139.44","1":"139.44"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"140.20","1":"140.20"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"141.84","1":"141.84"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"143.40","1":"143.40"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"141.89","1":"141.89"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"143.22","1":"143.22"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"144.38","1":"144.38"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"144.77","1":"144.77"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"141.57","1":"141.57"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"139.88","1":"139.88"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"142.40","1":"142.40"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"147.26","1":"147.26"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"144.64","1":"144.64"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"142.97","1":"142.97"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"143.78","1":"143.78"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"143.46","1":"143.46"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"142.01","1":"142.01"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"141.94","1":"141.94"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"135.81","1":"135.81"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"133.38","1":"133.38"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"136.68","1":"136.68"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"139.75","1":"139.75"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"138.07","1":"138.07"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"139.94","1":"139.94"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"141.06","1":"141.06"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"144.87","1":"144.87"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"145.47","1":"145.47"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"145.42","1":"145.42"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"145.52","1":"145.52"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"144.96","1":"144.96"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"146.00","1":"146.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"145.12","1":"145.12"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"145.01","1":"145.01"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"143.10","1":"143.10"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"140.47","1":"140.47"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"139.16","1":"139.16"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"139.69","1":"139.69"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"138.20","1":"138.20"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"136.52","1":"136.52"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"136.75","1":"136.75"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"136.63","1":"136.63"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"134.25","1":"134.25"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"134.89","1":"134.89"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"135.44","1":"135.44"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"136.65","1":"136.65"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"138.49","1":"138.49"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"138.97","1":"138.97"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"137.95","1":"137.95"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"139.49","1":"139.49"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"141.36","1":"141.36"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"141.92","1":"141.92"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"141.37","1":"141.37"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"142.02","1":"142.02"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"141.88","1":"141.88"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"140.70","1":"140.70"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"140.16","1":"140.16"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"141.82","1":"141.82"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"142.37","1":"142.37"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"142.18","1":"142.18"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"141.59","1":"141.59"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"141.74","1":"141.74"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"140.16","1":"140.16"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"139.98","1":"139.98"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"137.49","1":"137.49"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"139.79","1":"139.79"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"140.02","1":"140.02"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"141.81","1":"141.81"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"142.50","1":"142.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"143.37","1":"143.37"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"140.01","1":"140.01"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"138.88","1":"138.88"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"138.45","1":"138.45"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"138.36","1":"138.36"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"137.54","1":"137.54"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"139.85","1":"139.85"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"139.42","1":"139.42"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"139.44","1":"139.44"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"139.41","1":"139.41"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"138.71","1":"138.71"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"141.54","1":"141.54"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"141.23","1":"141.23"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"141.89","1":"141.89"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"141.93","1":"141.93"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"142.04","1":"142.04"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"141.90","1":"141.90"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"142.62","1":"142.62"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"142.60","1":"142.60"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"142.88","1":"142.88"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"145.14","1":"145.14"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"142.99","1":"142.99"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"141.96","1":"141.96"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"143.00","1":"143.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"146.23","1":"146.23"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"146.25","1":"146.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"145.05","1":"145.05"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"145.10","1":"145.10"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"142.48","1":"142.48"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"140.66","1":"140.66"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"140.28","1":"140.28"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"140.62","1":"140.62"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"143.12","1":"143.12"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"142.84","1":"142.84"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"142.87","1":"142.87"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"142.62","1":"142.62"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"142.93","1":"142.93"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"142.06","1":"142.06"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"140.05","1":"140.05"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"140.82","1":"140.82"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"140.52","1":"140.52"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"139.99","1":"139.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"140.05","1":"140.05"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"140.64","1":"140.64"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"140.74","1":"140.74"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"139.96","1":"139.96"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"141.34","1":"141.34"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"143.79","1":"143.79"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"145.00","1":"145.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"145.75","1":"145.75"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"145.53","1":"145.53"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"143.84","1":"143.84"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"142.02","1":"142.02"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"141.04","1":"141.04"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"146.77","1":"146.77"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"147.09","1":"147.09"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"154.34","1":"154.34"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"156.29","1":"156.29"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"153.74","1":"153.74"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"153.05","1":"153.05"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"156.38","1":"156.38"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"162.85","1":"162.85"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"164.42","1":"164.42"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"166.05","1":"166.05"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"166.53","1":"166.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"165.78","1":"165.78"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"163.77","1":"163.77"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"164.28","1":"164.28"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"161.88","1":"161.88"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"162.32","1":"162.32"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"163.48","1":"163.48"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"164.02","1":"164.02"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"165.08","1":"165.08"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"164.88","1":"164.88"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"165.35","1":"165.35"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"166.15","1":"166.15"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"170.74","1":"170.74"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"168.96","1":"168.96"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"169.27","1":"169.27"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"170.19","1":"170.19"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"168.16","1":"168.16"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"167.94","1":"167.94"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"167.90","1":"167.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"168.68","1":"168.68"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"168.32","1":"168.32"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"167.60","1":"167.60"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"165.85","1":"165.85"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"157.81","1":"157.81"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"153.44","1":"153.44"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"155.30","1":"155.30"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"156.98","1":"156.98"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"157.24","1":"157.24"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"157.47","1":"157.47"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"157.89","1":"157.89"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"155.26","1":"155.26"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"157.66","1":"157.66"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"160.62","1":"160.62"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"158.92","1":"158.92"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"160.68","1":"160.68"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"159.34","1":"159.34"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"159.46","1":"159.46"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"158.19","1":"158.19"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"157.51","1":"157.51"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"156.53","1":"156.53"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"156.76","1":"156.76"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"158.56","1":"158.56"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"157.45","1":"157.45"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"156.03","1":"156.03"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"158.51","1":"158.51"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"156.55","1":"156.55"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"156.30","1":"156.30"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"158.49","1":"158.49"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"158.38","1":"158.38"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"158.92","1":"158.92"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"157.53","1":"157.53"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"157.50","1":"157.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"157.47","1":"157.47"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"157.91","1":"157.91"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"159.44","1":"159.44"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"158.76","1":"158.76"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"159.13","1":"159.13"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"158.76","1":"158.76"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"158.95","1":"158.95"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"155.26","1":"155.26"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"151.91","1":"151.91"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"147.98","1":"147.98"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"148.39","1":"148.39"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"148.77","1":"148.77"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"149.75","1":"149.75"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"144.64","1":"144.64"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"145.29","1":"145.29"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"146.01","1":"146.01"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"146.80","1":"146.80"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"147.15","1":"147.15"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"147.44","1":"147.44"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"146.19","1":"146.19"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"146.51","1":"146.51"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"147.98","1":"147.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"148.31","1":"148.31"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"149.92","1":"149.92"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"150.06","1":"150.06"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"150.50","1":"150.50"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"150.95","1":"150.95"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"152.23","1":"152.23"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"154.58","1":"154.58"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"155.54","1":"155.54"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"156.83","1":"156.83"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"153.35","1":"153.35"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"149.64","1":"149.64"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"148.60","1":"148.60"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"149.62","1":"149.62"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"154.69","1":"154.69"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"155.86","1":"155.86"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"156.82","1":"156.82"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"160.69","1":"160.69"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"159.30","1":"159.30"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"159.40","1":"159.40"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"158.32","1":"158.32"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"154.38","1":"154.38"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"152.75","1":"152.75"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"153.93","1":"153.93"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"154.46","1":"154.46"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"154.96","1":"154.96"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"161.54","1":"161.54"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"160.42","1":"160.42"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"159.55","1":"159.55"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"163.38","1":"163.38"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"165.70","1":"165.70"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"173.70","1":"173.70"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"170.28","1":"170.28"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"170.25","1":"170.25"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"168.82","1":"168.82"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"168.04","1":"168.04"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"173.55","1":"173.55"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"182.22","1":"182.22"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"188.71","1":"188.71"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"186.53","1":"186.53"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"183.77","1":"183.77"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"185.17","1":"185.17"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"184.88","1":"184.88"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"176.83","1":"176.83"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"168.54","1":"168.54"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"162.90","1":"162.90"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"163.39","1":"163.39"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"161.05","1":"161.05"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"163.30","1":"163.30"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"161.62","1":"161.62"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"159.95","1":"159.95"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"151.96","1":"151.96"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"151.85","1":"151.85"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"148.27","1":"148.27"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"145.96","1":"145.96"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"140.78","1":"140.78"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"143.08","1":"143.08"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"136.29","1":"136.29"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"137.54","1":"137.54"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"139.81","1":"139.81"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"145.14","1":"145.14"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"140.69","1":"140.69"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"133.69","1":"133.69"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"138.13","1":"138.13"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"141.47","1":"141.47"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"140.25","1":"140.25"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"142.49","1":"142.49"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"143.97","1":"143.97"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"136.82","1":"136.82"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"142.26","1":"142.26"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"140.92","1":"140.92"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"141.91","1":"141.91"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"143.90","1":"143.90"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"148.81","1":"148.81"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"146.91","1":"146.91"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"149.19","1":"149.19"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"149.64","1":"149.64"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"150.13","1":"150.13"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"151.62","1":"151.62"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"152.11","1":"152.11"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"153.07","1":"153.07"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"153.50","1":"153.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"156.41","1":"156.41"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"159.51","1":"159.51"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"158.60","1":"158.60"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"159.62","1":"159.62"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"158.11","1":"158.11"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"156.37","1":"156.37"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"155.05","1":"155.05"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"153.44","1":"153.44"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"152.81","1":"152.81"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"150.97","1":"150.97"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"145.01","1":"145.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"146.97","1":"146.97"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"142.31","1":"142.31"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"146.34","1":"146.34"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"145.81","1":"145.81"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"145.80","1":"145.80"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"146.70","1":"146.70"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"146.22","1":"146.22"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"146.73","1":"146.73"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"146.40","1":"146.40"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"144.13","1":"144.13"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"144.48","1":"144.48"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"141.10","1":"141.10"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"147.68","1":"147.68"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"145.65","1":"145.65"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"145.79","1":"145.79"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"147.91","1":"147.91"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"145.64","1":"145.64"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"146.85","1":"146.85"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"153.95","1":"153.95"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"154.01","1":"154.01"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"152.32","1":"152.32"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"151.58","1":"151.58"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"151.82","1":"151.82"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"151.06","1":"151.06"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"150.09","1":"150.09"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"149.57","1":"149.57"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"150.48","1":"150.48"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"151.22","1":"151.22"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"150.09","1":"150.09"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"150.33","1":"150.33"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"148.64","1":"148.64"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"147.92","1":"147.92"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"144.71","1":"144.71"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"141.76","1":"141.76"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"142.75","1":"142.75"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"145.89","1":"145.89"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"145.68","1":"145.68"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"143.76","1":"143.76"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"144.55","1":"144.55"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"144.97","1":"144.97"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"145.03","1":"145.03"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"147.91","1":"147.91"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"148.01","1":"148.01"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"148.70","1":"148.70"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"150.50","1":"150.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"152.27","1":"152.27"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"149.10","1":"149.10"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"149.28","1":"149.28"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"150.51","1":"150.51"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"149.11","1":"149.11"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"147.29","1":"147.29"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"145.73","1":"145.73"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"143.64","1":"143.64"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"148.83","1":"148.83"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"155.61","1":"155.61"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"158.26","1":"158.26"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"161.92","1":"161.92"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"162.49","1":"162.49"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"159.14","1":"159.14"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"161.08","1":"161.08"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"159.51","1":"159.51"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"160.48","1":"160.48"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"157.02","1":"157.02"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"153.22","1":"153.22"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"153.98","1":"153.98"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"155.56","1":"155.56"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"154.24","1":"154.24"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"156.84","1":"156.84"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"157.74","1":"157.74"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"157.33","1":"157.33"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"157.87","1":"157.87"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"155.89","1":"155.89"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"152.91","1":"152.91"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"155.12","1":"155.12"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"155.49","1":"155.49"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"158.62","1":"158.62"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"156.19","1":"156.19"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"157.03","1":"157.03"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"153.54","1":"153.54"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"155.60","1":"155.60"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"158.02","1":"158.02"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"159.03","1":"159.03"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"157.08","1":"157.08"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"156.31","1":"156.31"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"156.70","1":"156.70"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"156.06","1":"156.06"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"154.87","1":"154.87"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"157.90","1":"157.90"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"158.88","1":"158.88"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"162.14","1":"162.14"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"159.99","1":"159.99"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"163.84","1":"163.84"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"162.83","1":"162.83"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"162.79","1":"162.79"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"162.20","1":"162.20"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"165.82","1":"165.82"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"168.23","1":"168.23"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"170.16","1":"170.16"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"170.05","1":"170.05"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"171.70","1":"171.70"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"169.92","1":"169.92"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"171.27","1":"171.27"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"169.67","1":"169.67"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"167.27","1":"167.27"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"167.90","1":"167.90"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"171.62","1":"171.62"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"171.81","1":"171.81"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"171.83","1":"171.83"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"169.14","1":"169.14"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"171.59","1":"171.59"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"173.84","1":"173.84"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"171.55","1":"171.55"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"169.47","1":"169.47"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"170.84","1":"170.84"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"168.13","1":"168.13"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"167.31","1":"167.31"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"164.59","1":"164.59"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"165.52","1":"165.52"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"167.46","1":"167.46"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"166.06","1":"166.06"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"168.87","1":"168.87"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"166.51","1":"166.51"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"166.26","1":"166.26"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"165.81","1":"165.81"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"165.88","1":"165.88"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"165.08","1":"165.08"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"165.51","1":"165.51"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"167.55","1":"167.55"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"167.22","1":"167.22"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"166.90","1":"166.90"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"163.75","1":"163.75"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"165.39","1":"165.39"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"164.34","1":"164.34"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"161.92","1":"161.92"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"162.31","1":"162.31"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"163.22","1":"163.22"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"163.24","1":"163.24"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"164.97","1":"164.97"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"165.14","1":"165.14"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"165.08","1":"165.08"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"165.06","1":"165.06"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"162.51","1":"162.51"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"164.09","1":"164.09"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"164.45","1":"164.45"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"164.87","1":"164.87"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"163.42","1":"163.42"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"164.42","1":"164.42"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"165.59","1":"165.59"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"169.41","1":"169.41"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"170.89","1":"170.89"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"171.99","1":"171.99"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"172.28","1":"172.28"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"173.14","1":"173.14"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"171.98","1":"171.98"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"171.87","1":"171.87"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"174.25","1":"174.25"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"174.08","1":"174.08"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"176.55","1":"176.55"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"176.46","1":"176.46"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"174.96","1":"174.96"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"175.16","1":"175.16"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"175.66","1":"175.66"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"175.57","1":"175.57"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"175.40","1":"175.40"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"176.19","1":"176.19"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"177.31","1":"177.31"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"175.73","1":"175.73"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"167.38","1":"167.38"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"165.08","1":"165.08"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"164.21","1":"164.21"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"165.18","1":"165.18"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"164.18","1":"164.18"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"164.64","1":"164.64"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"167.53","1":"167.53"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"166.58","1":"166.58"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"166.96","1":"166.96"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"168.27","1":"168.27"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"166.73","1":"166.73"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"165.12","1":"165.12"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"164.74","1":"164.74"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"163.96","1":"163.96"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"164.86","1":"164.86"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"164.08","1":"164.08"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"164.08","1":"164.08"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"165.00","1":"165.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"164.27","1":"164.27"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"160.61","1":"160.61"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"162.60","1":"162.60"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"161.13","1":"161.13"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"161.59","1":"161.59"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"161.56","1":"161.56"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"160.20","1":"160.20"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"162.47","1":"162.47"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"161.72","1":"161.72"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"160.71","1":"160.71"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"159.88","1":"159.88"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"156.65","1":"156.65"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"160.24","1":"160.24"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"159.58","1":"159.58"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"162.44","1":"162.44"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"159.21","1":"159.21"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"161.34","1":"161.34"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"162.33","1":"162.33"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"162.51","1":"162.51"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"162.36","1":"162.36"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"165.29","1":"165.29"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"164.22","1":"164.22"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"165.51","1":"165.51"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"167.02","1":"167.02"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"164.43","1":"164.43"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"160.97","1":"160.97"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"159.66","1":"159.66"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"156.54","1":"156.54"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"154.41","1":"154.41"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"155.01","1":"155.01"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"155.89","1":"155.89"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"155.91","1":"155.91"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"155.62","1":"155.62"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"154.95","1":"154.95"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"155.13","1":"155.13"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"147.60","1":"147.60"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"148.05","1":"148.05"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"148.10","1":"148.10"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"147.13","1":"147.13"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"149.80","1":"149.80"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"150.66","1":"150.66"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"149.89","1":"149.89"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"149.03","1":"149.03"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"146.41","1":"146.41"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"146.39","1":"146.39"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"148.57","1":"148.57"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"151.00","1":"151.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"148.89","1":"148.89"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"146.51","1":"146.51"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"149.48","1":"149.48"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"150.58","1":"150.58"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"152.43","1":"152.43"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"153.31","1":"153.31"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"151.27","1":"151.27"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"152.85","1":"152.85"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"151.96","1":"151.96"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"152.97","1":"152.97"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"152.58","1":"152.58"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"152.37","1":"152.37"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"152.91","1":"152.91"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"151.90","1":"151.90"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"152.55","1":"152.55"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"152.91","1":"152.91"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"153.06","1":"153.06"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"152.06","1":"152.06"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"152.98","1":"152.98"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"153.33","1":"153.33"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"153.97","1":"153.97"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"154.79","1":"154.79"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"154.97","1":"154.97"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"154.30","1":"154.30"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"153.37","1":"153.37"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"152.46","1":"152.46"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"151.32","1":"151.32"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"152.98","1":"152.98"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"152.82","1":"152.82"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"152.25","1":"152.25"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"150.77","1":"150.77"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"150.62","1":"150.62"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"151.75","1":"151.75"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"152.06","1":"152.06"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"153.81","1":"153.81"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"154.08","1":"154.08"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"151.97","1":"151.97"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"153.23","1":"153.23"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"152.77","1":"152.77"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"152.71","1":"152.71"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"153.31","1":"153.31"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"152.22","1":"152.22"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"152.66","1":"152.66"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"152.99","1":"152.99"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"151.94","1":"151.94"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"152.79","1":"152.79"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"151.44","1":"151.44"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"150.43","1":"150.43"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"147.32","1":"147.32"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"143.82","1":"143.82"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"151.01","1":"151.01"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"152.58","1":"152.58"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"151.39","1":"151.39"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"148.63","1":"148.63"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"148.19","1":"148.19"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"146.95","1":"146.95"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"149.38","1":"149.38"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"149.65","1":"149.65"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"148.21","1":"148.21"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"149.39","1":"149.39"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"146.66","1":"146.66"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"151.71","1":"151.71"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"150.47","1":"150.47"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"157.74","1":"157.74"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"159.73","1":"159.73"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"159.01","1":"159.01"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"158.94","1":"158.94"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"157.77","1":"157.77"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"156.47","1":"156.47"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"155.76","1":"155.76"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"153.02","1":"153.02"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"154.44","1":"154.44"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"153.69","1":"153.69"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"152.52","1":"152.52"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"152.02","1":"152.02"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"152.02","1":"152.02"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"147.40","1":"147.40"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"148.30","1":"148.30"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"150.75","1":"150.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"150.01","1":"150.01"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"150.88","1":"150.88"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"145.74","1":"145.74"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"143.79","1":"143.79"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"142.68","1":"142.68"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"143.68","1":"143.68"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"142.44","1":"142.44"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"141.54","1":"141.54"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"147.54","1":"147.54"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"144.46","1":"144.46"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"147.88","1":"147.88"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"146.35","1":"146.35"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"143.52","1":"143.52"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"140.29","1":"140.29"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"146.51","1":"146.51"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"142.03","1":"142.03"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"140.02","1":"140.02"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"139.13","1":"139.13"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"139.11","1":"139.11"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"138.35","1":"138.35"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"137.86","1":"137.86"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"134.67","1":"134.67"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"133.48","1":"133.48"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"133.61","1":"133.61"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"133.61","1":"133.61"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"131.54","1":"131.54"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"133.04","1":"133.04"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"127.72","1":"127.72"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"128.00","1":"128.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"134.07","1":"134.07"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"134.50","1":"134.50"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"129.98","1":"129.98"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"130.18","1":"130.18"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"135.10","1":"135.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"139.14","1":"139.14"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"139.62","1":"139.62"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"142.96","1":"142.96"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"142.40","1":"142.40"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"142.06","1":"142.06"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"146.23","1":"146.23"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"144.91","1":"144.91"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"144.54","1":"144.54"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"145.15","1":"145.15"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"147.87","1":"147.87"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"148.62","1":"148.62"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"149.47","1":"149.47"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"149.62","1":"149.62"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"148.26","1":"148.26"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"147.59","1":"147.59"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"150.00","1":"150.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"150.20","1":"150.20"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"150.44","1":"150.44"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"150.06","1":"150.06"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"151.93","1":"151.93"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"150.18","1":"150.18"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"149.70","1":"149.70"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"147.40","1":"147.40"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"145.11","1":"145.11"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"148.61","1":"148.61"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"149.32","1":"149.32"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"150.09","1":"150.09"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"149.96","1":"149.96"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"150.43","1":"150.43"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"150.02","1":"150.02"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"152.90","1":"152.90"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"153.01","1":"153.01"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"154.19","1":"154.19"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"152.74","1":"152.74"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"148.76","1":"148.76"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"147.39","1":"147.39"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"149.16","1":"149.16"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"153.25","1":"153.25"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"153.04","1":"153.04"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"151.66","1":"151.66"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"149.64","1":"149.64"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"146.34","1":"146.34"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"145.08","1":"145.08"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"143.87","1":"143.87"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"145.53","1":"145.53"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"145.02","1":"145.02"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"142.94","1":"142.94"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"142.21","1":"142.21"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"143.28","1":"143.28"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"142.43","1":"142.43"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"142.88","1":"142.88"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"141.71","1":"141.71"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"145.94","1":"145.94"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"143.40","1":"143.40"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"147.31","1":"147.31"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"149.72","1":"149.72"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"146.25","1":"146.25"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"147.55","1":"147.55"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"147.24","1":"147.24"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"146.46","1":"146.46"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"149.14","1":"149.14"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"147.80","1":"147.80"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"147.77","1":"147.77"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"146.21","1":"146.21"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"146.92","1":"146.92"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"142.17","1":"142.17"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"144.27","1":"144.27"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"144.43","1":"144.43"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"145.00","1":"145.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"144.49","1":"144.49"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"142.58","1":"142.58"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"143.27","1":"143.27"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"144.59","1":"144.59"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"143.66","1":"143.66"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"142.01","1":"142.01"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"143.17","1":"143.17"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"143.80","1":"143.80"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"144.93","1":"144.93"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"142.45","1":"142.45"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"140.78","1":"140.78"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"140.72","1":"140.72"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"138.32","1":"138.32"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"136.92","1":"136.92"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"137.04","1":"137.04"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"135.17","1":"135.17"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"136.97","1":"136.97"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"136.14","1":"136.14"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"132.43","1":"132.43"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"133.56","1":"133.56"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"136.73","1":"136.73"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"135.34","1":"135.34"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"132.29","1":"132.29"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"130.67","1":"130.67"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"136.39","1":"136.39"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"143.18","1":"143.18"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"142.73","1":"142.73"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"138.57","1":"138.57"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"138.02","1":"138.02"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"133.20","1":"133.20"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"137.83","1":"137.83"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"136.74","1":"136.74"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"130.92","1":"130.92"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"126.69","1":"126.69"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"129.82","1":"129.82"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"131.27","1":"131.27"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"131.31","1":"131.31"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"132.97","1":"132.97"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"130.91","1":"130.91"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"131.30","1":"131.30"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"133.54","1":"133.54"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"134.43","1":"134.43"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"136.90","1":"136.90"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"134.41","1":"134.41"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"133.63","1":"133.63"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"133.93","1":"133.93"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"132.47","1":"132.47"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"131.49","1":"131.49"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"131.25","1":"131.25"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"131.51","1":"131.51"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"134.48","1":"134.48"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"132.10","1":"132.10"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"131.19","1":"131.19"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"129.34","1":"129.34"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"130.92","1":"130.92"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"130.56","1":"130.56"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"130.79","1":"130.79"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"130.92","1":"130.92"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"128.75","1":"128.75"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"128.40","1":"128.40"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"127.37","1":"127.37"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"124.65","1":"124.65"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"127.00","1":"127.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"128.91","1":"128.91"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"129.04","1":"129.04"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"127.85","1":"127.85"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"129.43","1":"129.43"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"128.14","1":"128.14"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"127.33","1":"127.33"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"126.07","1":"126.07"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"126.66","1":"126.66"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"126.76","1":"126.76"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"125.96","1":"125.96"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"124.61","1":"124.61"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"124.19","1":"124.19"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"119.14","1":"119.14"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"115.33","1":"115.33"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"111.97","1":"111.97"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"107.56","1":"107.56"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"112.78","1":"112.78"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"115.94","1":"115.94"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"118.33","1":"118.33"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"124.13","1":"124.13"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"122.28","1":"122.28"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"116.22","1":"116.22"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"113.97","1":"113.97"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"113.76","1":"113.76"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"108.71","1":"108.71"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"104.56","1":"104.56"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"105.96","1":"105.96"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"105.36","1":"105.36"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"109.39","1":"109.39"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"110.32","1":"110.32"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"113.56","1":"113.56"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"119.01","1":"119.01"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"119.44","1":"119.44"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"119.91","1":"119.91"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"125.79","1":"125.79"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"126.15","1":"126.15"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"124.59","1":"124.59"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"125.90","1":"125.90"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"124.37","1":"124.37"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"120.50","1":"120.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"121.02","1":"121.02"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"119.11","1":"119.11"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"119.15","1":"119.15"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"122.79","1":"122.79"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"123.03","1":"123.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"122.78","1":"122.78"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"121.37","1":"121.37"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"122.04","1":"122.04"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"124.61","1":"124.61"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"125.72","1":"125.72"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"125.33","1":"125.33"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"124.45","1":"124.45"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"126.40","1":"126.40"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"128.97","1":"128.97"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"130.13","1":"130.13"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"128.61","1":"128.61"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"128.04","1":"128.04"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"126.82","1":"126.82"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"125.67","1":"125.67"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"122.77","1":"122.77"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"123.62","1":"123.62"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"125.73","1":"125.73"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"128.59","1":"128.59"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"129.01","1":"129.01"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"128.70","1":"128.70"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"127.80","1":"127.80"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"127.89","1":"127.89"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"128.77","1":"128.77"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"127.63","1":"127.63"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"129.68","1":"129.68"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"130.23","1":"130.23"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"129.27","1":"129.27"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"128.64","1":"128.64"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"130.56","1":"130.56"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"134.20","1":"134.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"134.05","1":"134.05"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"135.26","1":"135.26"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"134.48","1":"134.48"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"133.94","1":"133.94"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"134.58","1":"134.58"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"134.74","1":"134.74"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"132.33","1":"132.33"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"130.64","1":"130.64"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"133.66","1":"133.66"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"134.18","1":"134.18"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"129.90","1":"129.90"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"131.35","1":"131.35"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"132.28","1":"132.28"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"132.03","1":"132.03"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"128.58","1":"128.58"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"127.57","1":"127.57"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"128.36","1":"128.36"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"129.09","1":"129.09"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"130.67","1":"130.67"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"131.57","1":"131.57"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"130.85","1":"130.85"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"128.48","1":"128.48"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"129.85","1":"129.85"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"135.19","1":"135.19"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"139.79","1":"139.79"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"146.77","1":"146.77"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"142.15","1":"142.15"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"137.97","1":"137.97"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"140.81","1":"140.81"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"137.42","1":"137.42"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"140.99","1":"140.99"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"145.85","1":"145.85"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"143.55","1":"143.55"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"142.33","1":"142.33"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"142.32","1":"142.32"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"142.92","1":"142.92"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"147.16","1":"147.16"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"149.48","1":"149.48"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"148.56","1":"148.56"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"149.01","1":"149.01"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"147.96","1":"147.96"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"148.56","1":"148.56"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"154.21","1":"154.21"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"153.07","1":"153.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"151.45","1":"151.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"150.97","1":"150.97"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"149.96","1":"149.96"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"150.25","1":"150.25"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"149.13","1":"149.13"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"148.91","1":"148.91"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"143.89","1":"143.89"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"143.05","1":"143.05"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"143.71","1":"143.71"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"140.85","1":"140.85"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"140.07","1":"140.07"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"140.92","1":"140.92"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"139.93","1":"139.93"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"137.98","1":"137.98"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"132.16","1":"132.16"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"132.95","1":"132.95"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"130.84","1":"130.84"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"129.11","1":"129.11"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"125.94","1":"125.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"127.82","1":"127.82"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"131.48","1":"131.48"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"130.49","1":"130.49"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"129.54","1":"129.54"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"128.50","1":"128.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"131.14","1":"131.14"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"134.83","1":"134.83"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"133.60","1":"133.60"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"131.39","1":"131.39"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"127.16","1":"127.16"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"124.70","1":"124.70"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"123.75","1":"123.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"120.49","1":"120.49"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"117.62","1":"117.62"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"124.49","1":"124.49"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"125.76","1":"125.76"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"122.71","1":"122.71"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"123.76","1":"123.76"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"115.67","1":"115.67"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"107.58","1":"107.58"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"105.05","1":"105.05"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"105.39","1":"105.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"100.16","1":"100.16"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"104.18","1":"104.18"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"96.37","1":"96.37"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"93.48","1":"93.48"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"86.47","1":"86.47"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"85.41","1":"85.41"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"91.81","1":"91.81"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"85.25","1":"85.25"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"81.33","1":"81.33"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"79.06","1":"79.06"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"78.26","1":"78.26"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"75.01","1":"75.01"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"76.99","1":"76.99"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"76.30","1":"76.30"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"82.02","1":"82.02"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"88.17","1":"88.17"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"90.46","1":"90.46"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"95.37","1":"95.37"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"95.89","1":"95.89"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"99.05","1":"99.05"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"94.69","1":"94.69"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"93.51","1":"93.51"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"93.08","1":"93.08"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"90.50","1":"90.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"91.95","1":"91.95"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"96.32","1":"96.32"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"96.22","1":"96.22"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"89.35","1":"89.35"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"88.67","1":"88.67"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"95.15","1":"95.15"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"95.27","1":"95.27"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"93.40","1":"93.40"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"93.75","1":"93.75"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"98.01","1":"98.01"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"105.36","1":"105.36"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"105.24","1":"105.24"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"107.11","1":"107.11"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"106.36","1":"106.36"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"102.95","1":"102.95"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"103.05","1":"103.05"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"102.45","1":"102.45"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"103.89","1":"103.89"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"103.61","1":"103.61"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"104.87","1":"104.87"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"106.65","1":"106.65"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"108.58","1":"108.58"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"112.74","1":"112.74"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"111.62","1":"111.62"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"112.91","1":"112.91"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"110.91","1":"110.91"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"114.60","1":"114.60"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"117.03","1":"117.03"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"116.52","1":"116.52"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"116.50","1":"116.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"114.10","1":"114.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"114.64","1":"114.64"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"116.85","1":"116.85"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"116.82","1":"116.82"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"115.33","1":"115.33"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"113.81","1":"113.81"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"110.34","1":"110.34"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"106.88","1":"106.88"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"108.10","1":"108.10"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"108.77","1":"108.77"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"108.16","1":"108.16"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"108.85","1":"108.85"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"111.09","1":"111.09"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"113.61","1":"113.61"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"112.70","1":"112.70"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"110.31","1":"110.31"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"109.65","1":"109.65"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"110.19","1":"110.19"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"113.03","1":"113.03"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"113.54","1":"113.54"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"112.91","1":"112.91"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"113.53","1":"113.53"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"113.97","1":"113.97"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"113.58","1":"113.58"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"115.17","1":"115.17"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"114.51","1":"114.51"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"115.23","1":"115.23"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"115.32","1":"115.32"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"115.10","1":"115.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"116.19","1":"116.19"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"115.82","1":"115.82"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"116.41","1":"116.41"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"115.81","1":"115.81"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"116.49","1":"116.49"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"116.15","1":"116.15"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"114.71","1":"114.71"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"115.01","1":"115.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"114.81","1":"114.81"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"115.33","1":"115.33"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"114.55","1":"114.55"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"114.20","1":"114.20"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"112.03","1":"112.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"113.50","1":"113.50"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"113.94","1":"113.94"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"113.15","1":"113.15"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"112.22","1":"112.22"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"114.97","1":"114.97"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"114.97","1":"114.97"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"115.30","1":"115.30"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"116.55","1":"116.55"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"117.54","1":"117.54"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"118.19","1":"118.19"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"117.65","1":"117.65"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"114.92","1":"114.92"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"113.09","1":"113.09"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"114.84","1":"114.84"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"115.69","1":"115.69"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"115.66","1":"115.66"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"114.15","1":"114.15"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"114.75","1":"114.75"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"112.72","1":"112.72"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"113.74","1":"113.74"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"113.30","1":"113.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"113.25","1":"113.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"112.70","1":"112.70"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"111.37","1":"111.37"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"108.86","1":"108.86"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"110.39","1":"110.39"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"109.40","1":"109.40"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"109.12","1":"109.12"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"109.01","1":"109.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"109.34","1":"109.34"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"109.40","1":"109.40"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"112.35","1":"112.35"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"110.50","1":"110.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"109.29","1":"109.29"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"108.11","1":"108.11"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"104.79","1":"104.79"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"104.10","1":"104.10"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"104.09","1":"104.09"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"105.54","1":"105.54"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"103.60","1":"103.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"104.19","1":"104.19"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"101.11","1":"101.11"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"100.24","1":"100.24"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"98.98","1":"98.98"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"99.14","1":"99.14"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"103.38","1":"103.38"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"105.50","1":"105.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"102.42","1":"102.42"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"100.77","1":"100.77"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"101.20","1":"101.20"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"101.09","1":"101.09"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"101.20","1":"101.20"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"101.87","1":"101.87"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"101.28","1":"101.28"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"101.67","1":"101.67"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"98.92","1":"98.92"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"97.55","1":"97.55"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"98.42","1":"98.42"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"96.91","1":"96.91"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"95.91","1":"95.91"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"93.43","1":"93.43"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"88.86","1":"88.86"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"91.19","1":"91.19"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"92.03","1":"92.03"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"95.49","1":"95.49"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"94.53","1":"94.53"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"93.96","1":"93.96"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"97.75","1":"97.75"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"101.50","1":"101.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"98.58","1":"98.58"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"96.72","1":"96.72"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"95.40","1":"95.40"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"95.04","1":"95.04"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"94.49","1":"94.49"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"93.70","1":"93.70"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"93.64","1":"93.64"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"92.75","1":"92.75"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"93.82","1":"93.82"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"99.97","1":"99.97"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"101.23","1":"101.23"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"99.60","1":"99.60"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"99.39","1":"99.39"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"100.19","1":"100.19"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"100.37","1":"100.37"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"100.10","1":"100.10"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"102.70","1":"102.70"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"100.87","1":"100.87"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"100.16","1":"100.16"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"101.79","1":"101.79"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"101.83","1":"101.83"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"102.77","1":"102.77"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"106.18","1":"106.18"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"104.59","1":"104.59"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"108.31","1":"108.31"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"110.08","1":"110.08"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"110.32","1":"110.32"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"105.63","1":"105.63"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"103.93","1":"103.93"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"104.37","1":"104.37"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"105.05","1":"105.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"105.68","1":"105.68"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"103.93","1":"103.93"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"104.26","1":"104.26"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"103.77","1":"103.77"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"110.10","1":"110.10"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"114.41","1":"114.41"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"111.64","1":"111.64"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"113.39","1":"113.39"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"112.08","1":"112.08"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"113.87","1":"113.87"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"113.58","1":"113.58"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"115.68","1":"115.68"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"115.89","1":"115.89"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"113.66","1":"113.66"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"113.58","1":"113.58"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.89","1":"110.89"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"112.47","1":"112.47"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"110.10","1":"110.10"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"110.38","1":"110.38"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"109.56","1":"109.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"108.55","1":"108.55"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"108.28","1":"108.28"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"108.39","1":"108.39"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"106.71","1":"106.71"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"106.97","1":"106.97"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"106.49","1":"106.49"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"109.10","1":"109.10"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"110.41","1":"110.41"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"113.26","1":"113.26"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"113.82","1":"113.82"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"114.36","1":"114.36"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"112.10","1":"112.10"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"111.39","1":"111.39"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"108.55","1":"108.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"112.24","1":"112.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"113.89","1":"113.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"112.38","1":"112.38"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"111.00","1":"111.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"110.90","1":"110.90"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"108.60","1":"108.60"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"109.65","1":"109.65"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"107.51","1":"107.51"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"108.32","1":"108.32"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"104.72","1":"104.72"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"104.48","1":"104.48"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"105.40","1":"105.40"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"106.22","1":"106.22"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"104.28","1":"104.28"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"107.10","1":"107.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"105.82","1":"105.82"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"104.46","1":"104.46"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"104.82","1":"104.82"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"100.31","1":"100.31"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"102.69","1":"102.69"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"102.78","1":"102.78"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"101.99","1":"101.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"102.78","1":"102.78"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"101.84","1":"101.84"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"99.97","1":"99.97"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"107.31","1":"107.31"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"104.25","1":"104.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"104.27","1":"104.27"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"103.06","1":"103.06"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"101.25","1":"101.25"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"101.43","1":"101.43"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"101.61","1":"101.61"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"100.98","1":"100.98"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"100.70","1":"100.70"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"99.31","1":"99.31"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"100.55","1":"100.55"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"97.59","1":"97.59"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"98.66","1":"98.66"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"98.41","1":"98.41"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"96.97","1":"96.97"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"96.82","1":"96.82"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"97.90","1":"97.90"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"98.97","1":"98.97"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"99.06","1":"99.06"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"98.28","1":"98.28"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"98.44","1":"98.44"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"97.37","1":"97.37"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"94.72","1":"94.72"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"92.66","1":"92.66"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"99.47","1":"99.47"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"94.71","1":"94.71"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"92.29","1":"92.29"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"92.95","1":"92.95"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"91.51","1":"91.51"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"91.04","1":"91.04"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"91.48","1":"91.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"92.50","1":"92.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"92.67","1":"92.67"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"88.38","1":"88.38"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"88.90","1":"88.90"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"89.76","1":"89.76"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"88.14","1":"88.14"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"89.99","1":"89.99"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"90.02","1":"90.02"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"90.14","1":"90.14"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"93.10","1":"93.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"93.14","1":"93.14"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"95.44","1":"95.44"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"97.49","1":"97.49"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"98.90","1":"98.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"97.48","1":"97.48"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"97.09","1":"97.09"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"97.46","1":"97.46"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"97.40","1":"97.40"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"96.49","1":"96.49"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"92.28","1":"92.28"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"92.72","1":"92.72"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"99.67","1":"99.67"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"99.97","1":"99.97"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"99.52","1":"99.52"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"100.17","1":"100.17"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"99.26","1":"99.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"99.09","1":"99.09"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"98.53","1":"98.53"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"99.20","1":"99.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"98.94","1":"98.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"96.77","1":"96.77"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"94.27","1":"94.27"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"95.03","1":"95.03"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"96.26","1":"96.26"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"95.69","1":"95.69"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"95.66","1":"95.66"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"95.29","1":"95.29"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"94.58","1":"94.58"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"95.69","1":"95.69"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"94.73","1":"94.73"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"94.68","1":"94.68"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"94.24","1":"94.24"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"94.19","1":"94.19"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"96.03","1":"96.03"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"95.78","1":"95.78"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"95.87","1":"95.87"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"96.01","1":"96.01"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"94.36","1":"94.36"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"94.14","1":"94.14"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"93.41","1":"93.41"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"93.20","1":"93.20"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"93.39","1":"93.39"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"94.04","1":"94.04"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"93.37","1":"93.37"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"93.07","1":"93.07"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"93.02","1":"93.02"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"93.03","1":"93.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"92.28","1":"92.28"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"92.17","1":"92.17"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"91.96","1":"91.96"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"91.75","1":"91.75"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"90.98","1":"90.98"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"90.67","1":"90.67"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"90.89","1":"90.89"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"90.45","1":"90.45"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"93.42","1":"93.42"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"92.93","1":"92.93"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"92.79","1":"92.79"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"91.95","1":"91.95"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"90.99","1":"90.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"92.67","1":"92.67"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"92.86","1":"92.86"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"92.97","1":"92.97"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"91.40","1":"91.40"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"91.19","1":"91.19"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"91.46","1":"91.46"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"90.52","1":"90.52"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"88.12","1":"88.12"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"88.55","1":"88.55"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"88.99","1":"88.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"89.55","1":"89.55"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"88.06","1":"88.06"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"87.56","1":"87.56"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"89.17","1":"89.17"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"88.78","1":"88.78"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"87.38","1":"87.38"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"85.96","1":"85.96"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"85.09","1":"85.09"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"83.43","1":"83.43"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"84.24","1":"84.24"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"84.62","1":"84.62"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"83.39","1":"83.39"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"81.59","1":"81.59"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"83.80","1":"83.80"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"83.11","1":"83.11"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"83.40","1":"83.40"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"81.15","1":"81.15"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"81.40","1":"81.40"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"81.75","1":"81.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"81.00","1":"81.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"81.75","1":"81.75"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"84.20","1":"84.20"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"86.12","1":"86.12"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"84.10","1":"84.10"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"85.95","1":"85.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"84.40","1":"84.40"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"84.93","1":"84.93"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"84.00","1":"84.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"84.20","1":"84.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"84.74","1":"84.74"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"85.24","1":"85.24"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"87.86","1":"87.86"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"86.43","1":"86.43"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"86.53","1":"86.53"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"87.39","1":"87.39"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"84.89","1":"84.89"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"83.12","1":"83.12"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"84.82","1":"84.82"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"83.51","1":"83.51"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"81.37","1":"81.37"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"81.43","1":"81.43"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"84.75","1":"84.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"83.98","1":"83.98"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"83.90","1":"83.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"83.80","1":"83.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"83.95","1":"83.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"82.01","1":"82.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"82.18","1":"82.18"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"81.50","1":"81.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"80.38","1":"80.38"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"82.40","1":"82.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"84.93","1":"84.93"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"83.83","1":"83.83"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"79.59","1":"79.59"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"79.76","1":"79.76"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"81.05","1":"81.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"84.75","1":"84.75"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"85.30","1":"85.30"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"86.69","1":"86.69"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"86.10","1":"86.10"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"84.06","1":"84.06"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"83.28","1":"83.28"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"85.51","1":"85.51"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"83.88","1":"83.88"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"84.99","1":"84.99"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"85.34","1":"85.34"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"84.60","1":"84.60"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"86.68","1":"86.68"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"86.70","1":"86.70"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"86.45","1":"86.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"85.60","1":"85.60"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"85.80","1":"85.80"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"85.60","1":"85.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"84.94","1":"84.94"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"86.20","1":"86.20"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"86.86","1":"86.86"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"87.92","1":"87.92"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"87.97","1":"87.97"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"87.02","1":"87.02"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"87.53","1":"87.53"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"87.95","1":"87.95"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"87.29","1":"87.29"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"88.47","1":"88.47"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"88.27","1":"88.27"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"88.70","1":"88.70"},{"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":"88.81","1":"88.81"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"88.09","1":"88.09"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"88.34","1":"88.34"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"87.75","1":"87.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"87.99","1":"87.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"87.53","1":"87.53"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"86.92","1":"86.92"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"86.95","1":"86.95"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"86.26","1":"86.26"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"87.04","1":"87.04"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"88.20","1":"88.20"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"89.60","1":"89.60"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"88.34","1":"88.34"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"89.51","1":"89.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"91.53","1":"91.53"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"91.23","1":"91.23"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"91.67","1":"91.67"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"90.80","1":"90.80"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"89.97","1":"89.97"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"89.56","1":"89.56"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"88.83","1":"88.83"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"88.69","1":"88.69"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"90.16","1":"90.16"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"90.19","1":"90.19"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"89.25","1":"89.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"88.88","1":"88.88"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"87.19","1":"87.19"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"86.10","1":"86.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"87.80","1":"87.80"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"91.62","1":"91.62"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"92.99","1":"92.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"94.98","1":"94.98"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"94.79","1":"94.79"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"90.84","1":"90.84"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"89.31","1":"89.31"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"89.31","1":"89.31"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"89.70","1":"89.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"88.99","1":"88.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"87.55","1":"87.55"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"86.54","1":"86.54"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"86.78","1":"86.78"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"85.88","1":"85.88"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"82.49","1":"82.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"83.43","1":"83.43"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"82.95","1":"82.95"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"83.27","1":"83.27"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"82.60","1":"82.60"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"84.07","1":"84.07"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"84.66","1":"84.66"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"83.08","1":"83.08"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"83.13","1":"83.13"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"82.90","1":"82.90"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"80.83","1":"80.83"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"80.90","1":"80.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"79.62","1":"79.62"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"79.23","1":"79.23"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"80.20","1":"80.20"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"83.33","1":"83.33"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"82.92","1":"82.92"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"82.48","1":"82.48"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"82.03","1":"82.03"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"81.65","1":"81.65"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"87.86","1":"87.86"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"86.04","1":"86.04"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"84.60","1":"84.60"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"84.44","1":"84.44"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"85.44","1":"85.44"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"86.38","1":"86.38"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"85.03","1":"85.03"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"85.11","1":"85.11"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"84.56","1":"84.56"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"83.00","1":"83.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"79.84","1":"79.84"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"79.72","1":"79.72"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"79.20","1":"79.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"78.34","1":"78.34"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"81.48","1":"81.48"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"79.29","1":"79.29"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"79.10","1":"79.10"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"78.75","1":"78.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"78.60","1":"78.60"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"78.94","1":"78.94"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"77.25","1":"77.25"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"76.79","1":"76.79"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"75.17","1":"75.17"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"75.19","1":"75.19"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"77.02","1":"77.02"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"80.30","1":"80.30"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"81.08","1":"81.08"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"79.64","1":"79.64"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"77.91","1":"77.91"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"76.76","1":"76.76"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"77.95","1":"77.95"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"78.42","1":"78.42"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"78.20","1":"78.20"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"79.10","1":"79.10"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"80.62","1":"80.62"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"77.50","1":"77.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"78.69","1":"78.69"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"79.70","1":"79.70"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"81.45","1":"81.45"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"82.52","1":"82.52"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"81.75","1":"81.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"83.08","1":"83.08"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"82.97","1":"82.97"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"82.98","1":"82.98"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"79.40","1":"79.40"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"78.98","1":"78.98"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"78.45","1":"78.45"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"77.57","1":"77.57"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"78.67","1":"78.67"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"78.05","1":"78.05"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"77.82","1":"77.82"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"77.10","1":"77.10"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"77.38","1":"77.38"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"80.46","1":"80.46"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"84.70","1":"84.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"84.08","1":"84.08"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"82.71","1":"82.71"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"80.93","1":"80.93"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"78.32","1":"78.32"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"80.16","1":"80.16"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"78.77","1":"78.77"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"80.10","1":"80.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"79.43","1":"79.43"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"80.01","1":"80.01"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"80.17","1":"80.17"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"80.42","1":"80.42"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"80.69","1":"80.69"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"80.14","1":"80.14"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"81.50","1":"81.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"82.30","1":"82.30"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"82.69","1":"82.69"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"84.74","1":"84.74"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"84.53","1":"84.53"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"87.46","1":"87.46"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"87.42","1":"87.42"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"86.86","1":"86.86"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"86.13","1":"86.13"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"85.21","1":"85.21"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"84.77","1":"84.77"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"83.05","1":"83.05"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"84.30","1":"84.30"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"84.06","1":"84.06"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"82.80","1":"82.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"81.82","1":"81.82"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"81.31","1":"81.31"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"82.20","1":"82.20"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"82.00","1":"82.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"81.23","1":"81.23"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"80.09","1":"80.09"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"80.32","1":"80.32"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"79.84","1":"79.84"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"80.17","1":"80.17"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"79.64","1":"79.64"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"79.04","1":"79.04"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"78.55","1":"78.55"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"79.36","1":"79.36"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"78.20","1":"78.20"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"78.40","1":"78.40"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"78.10","1":"78.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"75.87","1":"75.87"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"72.50","1":"72.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"73.76","1":"73.76"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"73.33","1":"73.33"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"73.68","1":"73.68"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"76.58","1":"76.58"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"76.24","1":"76.24"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"75.80","1":"75.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"75.72","1":"75.72"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"75.14","1":"75.14"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"74.74","1":"74.74"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"74.59","1":"74.59"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"76.23","1":"76.23"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"75.40","1":"75.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"76.36","1":"76.36"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"76.93","1":"76.93"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"76.67","1":"76.67"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"76.53","1":"76.53"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"73.91","1":"73.91"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"72.38","1":"72.38"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"72.01","1":"72.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"72.85","1":"72.85"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"72.29","1":"72.29"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"72.96","1":"72.96"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"73.21","1":"73.21"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"73.22","1":"73.22"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"71.69","1":"71.69"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"71.33","1":"71.33"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"70.44","1":"70.44"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"70.06","1":"70.06"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"70.93","1":"70.93"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"71.47","1":"71.47"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"72.26","1":"72.26"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"70.35","1":"70.35"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"70.88","1":"70.88"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"71.45","1":"71.45"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"74.05","1":"74.05"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"77.97","1":"77.97"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"76.44","1":"76.44"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"76.81","1":"76.81"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"76.05","1":"76.05"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"75.07","1":"75.07"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"74.39","1":"74.39"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"74.53","1":"74.53"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"74.03","1":"74.03"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"73.84","1":"73.84"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"74.02","1":"74.02"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"74.27","1":"74.27"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"72.23","1":"72.23"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"72.63","1":"72.63"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"72.56","1":"72.56"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"72.45","1":"72.45"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"72.43","1":"72.43"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"71.70","1":"71.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"71.45","1":"71.45"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"71.13","1":"71.13"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"71.12","1":"71.12"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"71.91","1":"71.91"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"72.10","1":"72.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"71.59","1":"71.59"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"73.06","1":"73.06"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"72.15","1":"72.15"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"72.45","1":"72.45"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"71.74","1":"71.74"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"69.92","1":"69.92"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"69.77","1":"69.77"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"72.25","1":"72.25"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"72.81","1":"72.81"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"76.87","1":"76.87"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"75.11","1":"75.11"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"75.27","1":"75.27"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"76.46","1":"76.46"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"79.66","1":"79.66"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"80.22","1":"80.22"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"79.94","1":"79.94"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"78.55","1":"78.55"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"79.77","1":"79.77"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"82.31","1":"82.31"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"84.83","1":"84.83"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"84.43","1":"84.43"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"87.57","1":"87.57"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"86.77","1":"86.77"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"82.04","1":"82.04"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"79.01","1":"79.01"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"74.15","1":"74.15"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"76.49","1":"76.49"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"79.44","1":"79.44"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"79.26","1":"79.26"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"81.72","1":"81.72"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"84.50","1":"84.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"85.97","1":"85.97"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"86.30","1":"86.30"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"86.64","1":"86.64"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"86.27","1":"86.27"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"87.80","1":"87.80"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"87.30","1":"87.30"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"87.20","1":"87.20"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"85.94","1":"85.94"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"92.38","1":"92.38"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"99.30","1":"99.30"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"99.78","1":"99.78"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"107.26","1":"107.26"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"101.06","1":"101.06"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"98.80","1":"98.80"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"93.94","1":"93.94"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"95.78","1":"95.78"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"93.37","1":"93.37"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"94.58","1":"94.58"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"89.72","1":"89.72"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"91.23","1":"91.23"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"90.78","1":"90.78"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"88.05","1":"88.05"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"87.66","1":"87.66"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"85.93","1":"85.93"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"82.62","1":"82.62"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"80.85","1":"80.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"82.04","1":"82.04"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"88.12","1":"88.12"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"86.49","1":"86.49"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"85.30","1":"85.30"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"86.29","1":"86.29"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"87.19","1":"87.19"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"86.98","1":"86.98"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"93.20","1":"93.20"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"91.80","1":"91.80"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"91.73","1":"91.73"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"90.07","1":"90.07"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"89.68","1":"89.68"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"86.83","1":"86.83"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"88.09","1":"88.09"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"85.99","1":"85.99"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"84.75","1":"84.75"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"84.60","1":"84.60"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"84.04","1":"84.04"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"83.83","1":"83.83"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"83.36","1":"83.36"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"83.45","1":"83.45"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"82.50","1":"82.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"82.40","1":"82.40"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"87.34","1":"87.34"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"84.69","1":"84.69"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"83.63","1":"83.63"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"83.50","1":"83.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"85.25","1":"85.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"85.82","1":"85.82"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"85.92","1":"85.92"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"86.03","1":"86.03"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"86.38","1":"86.38"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"87.41","1":"87.41"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"87.06","1":"87.06"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"86.93","1":"86.93"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"85.97","1":"85.97"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"85.14","1":"85.14"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"86.12","1":"86.12"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"85.19","1":"85.19"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"86.17","1":"86.17"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"82.09","1":"82.09"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"80.25","1":"80.25"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"78.63","1":"78.63"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"78.92","1":"78.92"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"78.24","1":"78.24"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"76.81","1":"76.81"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"79.61","1":"79.61"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"78.04","1":"78.04"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"76.83","1":"76.83"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"77.30","1":"77.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"75.98","1":"75.98"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"75.12","1":"75.12"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"75.16","1":"75.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"75.67","1":"75.67"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"74.11","1":"74.11"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"74.61","1":"74.61"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"75.71","1":"75.71"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"75.41","1":"75.41"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"75.23","1":"75.23"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"75.34","1":"75.34"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"78.45","1":"78.45"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"79.45","1":"79.45"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"78.97","1":"78.97"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"78.62","1":"78.62"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"79.83","1":"79.83"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"77.48","1":"77.48"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"77.43","1":"77.43"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"77.66","1":"77.66"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"76.37","1":"76.37"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"76.00","1":"76.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"73.69","1":"73.69"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"75.01","1":"75.01"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"73.99","1":"73.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"74.47","1":"74.47"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"74.44","1":"74.44"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"77.28","1":"77.28"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"83.85","1":"83.85"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"85.23","1":"85.23"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"83.89","1":"83.89"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"86.14","1":"86.14"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"85.18","1":"85.18"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"84.65","1":"84.65"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"85.58","1":"85.58"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"87.10","1":"87.10"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"86.68","1":"86.68"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"85.30","1":"85.30"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"84.93","1":"84.93"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"84.18","1":"84.18"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"84.28","1":"84.28"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"85.78","1":"85.78"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"85.21","1":"85.21"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"85.30","1":"85.30"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"87.29","1":"87.29"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"86.82","1":"86.82"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"91.79","1":"91.79"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"98.55","1":"98.55"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"97.77","1":"97.77"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"104.30","1":"104.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"105.05","1":"105.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"107.66","1":"107.66"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"105.57","1":"105.57"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"97.85","1":"97.85"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"104.35","1":"104.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"100.61","1":"100.61"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"103.47","1":"103.47"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"101.27","1":"101.27"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"98.28","1":"98.28"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"99.52","1":"99.52"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"99.29","1":"99.29"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"96.44","1":"96.44"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"99.51","1":"99.51"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"100.06","1":"100.06"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"100.71","1":"100.71"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"99.19","1":"99.19"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"97.05","1":"97.05"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"95.68","1":"95.68"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"94.25","1":"94.25"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"92.95","1":"92.95"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"94.46","1":"94.46"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"95.48","1":"95.48"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"93.87","1":"93.87"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"95.03","1":"95.03"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"95.02","1":"95.02"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"95.96","1":"95.96"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"96.00","1":"96.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"93.36","1":"93.36"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"93.83","1":"93.83"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"94.25","1":"94.25"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"94.67","1":"94.67"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"95.17","1":"95.17"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"96.30","1":"96.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"95.01","1":"95.01"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"95.54","1":"95.54"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"96.01","1":"96.01"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"96.64","1":"96.64"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"95.99","1":"95.99"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"97.81","1":"97.81"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"96.46","1":"96.46"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"99.36","1":"99.36"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"98.55","1":"98.55"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"98.07","1":"98.07"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"97.37","1":"97.37"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"95.89","1":"95.89"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"95.51","1":"95.51"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"95.60","1":"95.60"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"95.90","1":"95.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"97.30","1":"97.30"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"98.77","1":"98.77"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"98.35","1":"98.35"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"93.62","1":"93.62"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"95.50","1":"95.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"97.09","1":"97.09"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"102.45","1":"102.45"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"101.02","1":"101.02"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"100.78","1":"100.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"100.18","1":"100.18"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"99.16","1":"99.16"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"100.17","1":"100.17"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"100.37","1":"100.37"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"100.44","1":"100.44"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"100.27","1":"100.27"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"101.50","1":"101.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"101.64","1":"101.64"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"101.52","1":"101.52"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"102.27","1":"102.27"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"103.92","1":"103.92"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"103.54","1":"103.54"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"103.29","1":"103.29"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"104.29","1":"104.29"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"113.84","1":"113.84"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"111.32","1":"111.32"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"109.83","1":"109.83"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"108.33","1":"108.33"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"110.67","1":"110.67"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"108.02","1":"108.02"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"107.60","1":"107.60"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"108.59","1":"108.59"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"108.98","1":"108.98"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"108.10","1":"108.10"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"108.80","1":"108.80"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"110.37","1":"110.37"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"115.39","1":"115.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"121.62","1":"121.62"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"123.10","1":"123.10"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"121.85","1":"121.85"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"125.38","1":"125.38"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"125.24","1":"125.24"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"125.21","1":"125.21"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"122.50","1":"122.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"124.99","1":"124.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"126.75","1":"126.75"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"124.09","1":"124.09"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"117.52","1":"117.52"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"114.72","1":"114.72"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"116.63","1":"116.63"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"113.61","1":"113.61"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"105.09","1":"105.09"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"107.20","1":"107.20"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"110.16","1":"110.16"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"112.45","1":"112.45"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"120.88","1":"120.88"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"122.92","1":"122.92"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"127.39","1":"127.39"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"125.61","1":"125.61"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"125.04","1":"125.04"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"123.38","1":"123.38"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"122.51","1":"122.51"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"122.67","1":"122.67"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"127.06","1":"127.06"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"127.53","1":"127.53"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"130.29","1":"130.29"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"126.42","1":"126.42"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"126.39","1":"126.39"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"124.21","1":"124.21"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"124.21","1":"124.21"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"133.53","1":"133.53"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"136.50","1":"136.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"145.87","1":"145.87"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"135.31","1":"135.31"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"141.37","1":"141.37"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"137.61","1":"137.61"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"134.28","1":"134.28"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"135.28","1":"135.28"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"144.26","1":"144.26"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"147.60","1":"147.60"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"155.57","1":"155.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"152.50","1":"152.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"145.08","1":"145.08"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"134.20","1":"134.20"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"124.18","1":"124.18"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"122.01","1":"122.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"114.11","1":"114.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"107.93","1":"107.93"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"115.53","1":"115.53"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"113.01","1":"113.01"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"117.20","1":"117.20"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"117.00","1":"117.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"125.21","1":"125.21"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"125.01","1":"125.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"121.07","1":"121.07"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"123.17","1":"123.17"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"125.12","1":"125.12"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"123.33","1":"123.33"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"132.17","1":"132.17"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"127.98","1":"127.98"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"128.64","1":"128.64"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"131.35","1":"131.35"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"129.11","1":"129.11"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"130.10","1":"130.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"123.59","1":"123.59"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"121.54","1":"121.54"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"126.80","1":"126.80"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"123.69","1":"123.69"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"123.33","1":"123.33"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"123.07","1":"123.07"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"122.11","1":"122.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"120.16","1":"120.16"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"117.99","1":"117.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"122.68","1":"122.68"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"122.39","1":"122.39"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"122.67","1":"122.67"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"122.81","1":"122.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"121.65","1":"121.65"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"119.77","1":"119.77"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"119.08","1":"119.08"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"122.15","1":"122.15"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"125.30","1":"125.30"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"128.15","1":"128.15"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"128.20","1":"128.20"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"133.07","1":"133.07"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"133.40","1":"133.40"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"131.24","1":"131.24"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"131.58","1":"131.58"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"133.84","1":"133.84"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"135.69","1":"135.69"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"134.19","1":"134.19"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"134.36","1":"134.36"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"136.49","1":"136.49"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"137.15","1":"137.15"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"134.22","1":"134.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"133.57","1":"133.57"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"132.50","1":"132.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"138.34","1":"138.34"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"136.97","1":"136.97"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"134.84","1":"134.84"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"133.66","1":"133.66"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"133.46","1":"133.46"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"133.91","1":"133.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"134.82","1":"134.82"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"139.41","1":"139.41"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"139.32","1":"139.32"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"137.98","1":"137.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"138.09","1":"138.09"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"136.14","1":"136.14"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"135.29","1":"135.29"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"135.86","1":"135.86"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"139.56","1":"139.56"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"139.16","1":"139.16"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"136.98","1":"136.98"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"132.60","1":"132.60"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"132.12","1":"132.12"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"133.47","1":"133.47"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"132.17","1":"132.17"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"129.51","1":"129.51"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"126.69","1":"126.69"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"125.14","1":"125.14"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"123.78","1":"123.78"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"121.22","1":"121.22"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"118.82","1":"118.82"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"119.12","1":"119.12"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"129.25","1":"129.25"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"131.21","1":"131.21"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"134.36","1":"134.36"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"133.75","1":"133.75"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"131.64","1":"131.64"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"129.05","1":"129.05"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"135.34","1":"135.34"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"137.17","1":"137.17"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"135.37","1":"135.37"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"135.53","1":"135.53"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"135.74","1":"135.74"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"138.26","1":"138.26"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"132.95","1":"132.95"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"133.56","1":"133.56"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"134.20","1":"134.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"133.13","1":"133.13"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"132.66","1":"132.66"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"130.83","1":"130.83"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"132.73","1":"132.73"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"136.73","1":"136.73"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"134.01","1":"134.01"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"129.74","1":"129.74"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"131.87","1":"131.87"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"131.85","1":"131.85"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"131.30","1":"131.30"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"129.04","1":"129.04"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"132.69","1":"132.69"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"131.66","1":"131.66"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"129.23","1":"129.23"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"128.48","1":"128.48"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"130.49","1":"130.49"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"129.25","1":"129.25"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"129.68","1":"129.68"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"129.14","1":"129.14"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"138.55","1":"138.55"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"135.82","1":"135.82"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"133.54","1":"133.54"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"133.85","1":"133.85"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"132.26","1":"132.26"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"131.32","1":"131.32"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"131.83","1":"131.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"132.85","1":"132.85"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"134.07","1":"134.07"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"134.94","1":"134.94"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"135.03","1":"135.03"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"134.58","1":"134.58"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"133.10","1":"133.10"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"132.62","1":"132.62"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"132.86","1":"132.86"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"132.90","1":"132.90"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"133.15","1":"133.15"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"134.05","1":"134.05"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"137.71","1":"137.71"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"137.20","1":"137.20"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"136.74","1":"136.74"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"136.36","1":"136.36"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"136.07","1":"136.07"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"137.06","1":"137.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"138.52","1":"138.52"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"142.04","1":"142.04"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"141.03","1":"141.03"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"142.27","1":"142.27"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"145.86","1":"145.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"141.29","1":"141.29"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"138.61","1":"138.61"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"139.78","1":"139.78"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"144.28","1":"144.28"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"143.56","1":"143.56"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"143.85","1":"143.85"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"143.43","1":"143.43"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"146.05","1":"146.05"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"147.76","1":"147.76"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"149.54","1":"149.54"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"155.05","1":"155.05"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"166.92","1":"166.92"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"172.14","1":"172.14"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"169.84","1":"169.84"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"170.46","1":"170.46"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"170.00","1":"170.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"167.06","1":"167.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"170.35","1":"170.35"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"169.56","1":"169.56"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"168.00","1":"168.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"165.68","1":"165.68"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"166.87","1":"166.87"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"166.97","1":"166.97"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"169.14","1":"169.14"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"175.32","1":"175.32"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"175.60","1":"175.60"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"174.48","1":"174.48"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"175.28","1":"175.28"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"173.91","1":"173.91"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"172.13","1":"172.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"179.49","1":"179.49"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"180.80","1":"180.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"183.31","1":"183.31"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"178.54","1":"178.54"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"183.22","1":"183.22"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"191.41","1":"191.41"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"197.64","1":"197.64"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"194.69","1":"194.69"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"190.10","1":"190.10"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"194.87","1":"194.87"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"194.18","1":"194.18"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"194.10","1":"194.10"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"195.47","1":"195.47"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"194.94","1":"194.94"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"199.66","1":"199.66"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"194.69","1":"194.69"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"192.98","1":"192.98"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"179.53","1":"179.53"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"188.29","1":"188.29"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"193.62","1":"193.62"}]}