{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"44.09","1":"44.09"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"42.00","1":"42.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"43.99","1":"43.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"45.90","1":"45.90"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"45.00","1":"45.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"45.00","1":"45.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"45.00","1":"45.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"45.00","1":"45.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"43.99","1":"43.99"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"41.00","1":"41.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"43.05","1":"43.05"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"40.00","1":"40.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"40.95","1":"40.95"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"45.13","1":"45.13"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"47.38","1":"47.38"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"45.02","1":"45.02"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"45.98","1":"45.98"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"43.69","1":"43.69"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"43.69","1":"43.69"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"44.98","1":"44.98"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"47.22","1":"47.22"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"48.95","1":"48.95"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"49.49","1":"49.49"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"46.27","1":"46.27"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"43.96","1":"43.96"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"45.10","1":"45.10"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"42.87","1":"42.87"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"41.06","1":"41.06"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"43.25","1":"43.25"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"43.25","1":"43.25"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"45.41","1":"45.41"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"44.00","1":"44.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"43.00","1":"43.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"43.00","1":"43.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"40.87","1":"40.87"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"38.98","1":"38.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"40.92","1":"40.92"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"42.89","1":"42.89"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"43.00","1":"43.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"43.00","1":"43.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"43.00","1":"43.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"42.99","1":"42.99"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"44.86","1":"44.86"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"42.62","1":"42.62"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"40.99","1":"40.99"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"42.98","1":"42.98"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"43.99","1":"43.99"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"41.80","1":"41.80"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"43.29","1":"43.29"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"40.75","1":"40.75"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"41.00","1":"41.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"41.00","1":"41.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"41.97","1":"41.97"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"41.50","1":"41.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"41.50","1":"41.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"39.61","1":"39.61"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"40.00","1":"40.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"38.26","1":"38.26"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.00","1":"40.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"39.00","1":"39.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"38.00","1":"38.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"38.61","1":"38.61"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"38.90","1":"38.90"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"37.50","1":"37.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"37.00","1":"37.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"37.00","1":"37.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"37.50","1":"37.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"35.63","1":"35.63"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"35.15","1":"35.15"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"35.01","1":"35.01"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"33.75","1":"33.75"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"35.42","1":"35.42"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"36.00","1":"36.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"36.20","1":"36.20"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"35.15","1":"35.15"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"36.90","1":"36.90"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"38.00","1":"38.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"36.10","1":"36.10"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"33.50","1":"33.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"32.65","1":"32.65"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"34.25","1":"34.25"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"35.45","1":"35.45"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"34.55","1":"34.55"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"36.27","1":"36.27"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"34.50","1":"34.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"32.88","1":"32.88"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"32.88","1":"32.88"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"33.28","1":"33.28"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"33.75","1":"33.75"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"35.43","1":"35.43"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"35.50","1":"35.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"37.27","1":"37.27"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"39.13","1":"39.13"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"41.08","1":"41.08"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"43.13","1":"43.13"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"41.05","1":"41.05"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"39.85","1":"39.85"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"41.84","1":"41.84"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"43.81","1":"43.81"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"48.30","1":"48.30"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"50.71","1":"50.71"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"53.24","1":"53.24"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"55.90","1":"55.90"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"58.61","1":"58.61"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"57.34","1":"57.34"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"60.20","1":"60.20"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"63.21","1":"63.21"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"61.90","1":"61.90"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"59.01","1":"59.01"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"61.96","1":"61.96"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"65.05","1":"65.05"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"68.30","1":"68.30"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"71.71","1":"71.71"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"73.17","1":"73.17"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"72.58","1":"72.58"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"70.00","1":"70.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"72.88","1":"72.88"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"76.52","1":"76.52"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"75.92","1":"75.92"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"72.13","1":"72.13"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"68.53","1":"68.53"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"65.11","1":"65.11"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"62.23","1":"62.23"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"64.01","1":"64.01"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"63.99","1":"63.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"63.63","1":"63.63"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"62.87","1":"62.87"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"60.50","1":"60.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"57.60","1":"57.60"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"58.00","1":"58.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"55.24","1":"55.24"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"54.20","1":"54.20"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"53.50","1":"53.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"55.10","1":"55.10"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"54.00","1":"54.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"53.01","1":"53.01"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"52.89","1":"52.89"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"53.99","1":"53.99"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"55.00","1":"55.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"53.18","1":"53.18"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"52.00","1":"52.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"49.58","1":"49.58"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"48.55","1":"48.55"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"49.85","1":"49.85"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"50.00","1":"50.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"50.00","1":"50.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"47.58","1":"47.58"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"48.07","1":"48.07"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"50.00","1":"50.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"48.51","1":"48.51"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"47.00","1":"47.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"48.67","1":"48.67"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"49.25","1":"49.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"50.00","1":"50.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"52.50","1":"52.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"55.12","1":"55.12"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"57.87","1":"57.87"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"58.75","1":"58.75"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"60.01","1":"60.01"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"62.91","1":"62.91"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"63.15","1":"63.15"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"65.06","1":"65.06"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"68.12","1":"68.12"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"68.13","1":"68.13"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"67.00","1":"67.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"68.00","1":"68.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"69.89","1":"69.89"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"68.37","1":"68.37"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"67.50","1":"67.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"69.96","1":"69.96"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"69.17","1":"69.17"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"69.18","1":"69.18"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"67.47","1":"67.47"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"64.12","1":"64.12"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"65.00","1":"65.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"68.25","1":"68.25"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"67.16","1":"67.16"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"70.51","1":"70.51"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"74.03","1":"74.03"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"75.59","1":"75.59"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"76.68","1":"76.68"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"78.35","1":"78.35"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"78.00","1":"78.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"78.71","1":"78.71"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"81.81","1":"81.81"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"83.75","1":"83.75"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"87.64","1":"87.64"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"91.15","1":"91.15"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"95.70","1":"95.70"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"100.03","1":"100.03"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"95.03","1":"95.03"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"93.98","1":"93.98"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"98.04","1":"98.04"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"98.00","1":"98.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"96.35","1":"96.35"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"101.16","1":"101.16"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"100.43","1":"100.43"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"103.92","1":"103.92"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"108.92","1":"108.92"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"112.00","1":"112.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"117.60","1":"117.60"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"119.90","1":"119.90"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"114.42","1":"114.42"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"115.25","1":"115.25"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"116.50","1":"116.50"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"122.16","1":"122.16"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"121.00","1":"121.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"123.74","1":"123.74"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"128.21","1":"128.21"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"133.75","1":"133.75"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"137.62","1":"137.62"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"144.14","1":"144.14"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"151.00","1":"151.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"143.63","1":"143.63"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"136.83","1":"136.83"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"134.00","1":"134.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"129.29","1":"129.29"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"126.25","1":"126.25"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"131.08","1":"131.08"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"128.04","1":"128.04"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"134.44","1":"134.44"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"127.95","1":"127.95"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"126.56","1":"126.56"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"120.30","1":"120.30"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"118.00","1":"118.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"117.50","1":"117.50"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"112.89","1":"112.89"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"112.13","1":"112.13"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"111.70","1":"111.70"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"110.03","1":"110.03"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"115.53","1":"115.53"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"121.30","1":"121.30"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"127.36","1":"127.36"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"133.14","1":"133.14"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"127.36","1":"127.36"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"121.00","1":"121.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"114.99","1":"114.99"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"117.01","1":"117.01"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"122.00","1":"122.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"126.00","1":"126.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"119.74","1":"119.74"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"113.77","1":"113.77"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"116.00","1":"116.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"120.71","1":"120.71"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"117.19","1":"117.19"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"114.00","1":"114.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"111.00","1":"111.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"109.43","1":"109.43"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"109.75","1":"109.75"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"111.94","1":"111.94"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"111.24","1":"111.24"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"111.98","1":"111.98"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"111.00","1":"111.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"111.00","1":"111.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"114.41","1":"114.41"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"119.94","1":"119.94"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"118.00","1":"118.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"115.00","1":"115.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"115.00","1":"115.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"116.79","1":"116.79"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"111.00","1":"111.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"115.00","1":"115.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"116.50","1":"116.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"115.44","1":"115.44"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"119.14","1":"119.14"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"117.47","1":"117.47"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"113.25","1":"113.25"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"111.00","1":"111.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"111.00","1":"111.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"113.33","1":"113.33"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"115.80","1":"115.80"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"112.25","1":"112.25"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"111.00","1":"111.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"110.50","1":"110.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"116.01","1":"116.01"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"116.00","1":"116.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"113.00","1":"113.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"113.67","1":"113.67"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"111.00","1":"111.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"110.00","1":"110.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"110.00","1":"110.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"109.00","1":"109.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"105.11","1":"105.11"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"107.65","1":"107.65"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"105.00","1":"105.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"109.27","1":"109.27"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"113.00","1":"113.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"108.67","1":"108.67"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"110.00","1":"110.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"108.00","1":"108.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"102.60","1":"102.60"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"103.00","1":"103.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"99.00","1":"99.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"97.90","1":"97.90"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"99.16","1":"99.16"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"99.00","1":"99.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"100.00","1":"100.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"100.00","1":"100.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"104.80","1":"104.80"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"107.25","1":"107.25"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"112.00","1":"112.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"117.01","1":"117.01"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"119.00","1":"119.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"124.95","1":"124.95"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"119.20","1":"119.20"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"124.99","1":"124.99"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"119.03","1":"119.03"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"114.55","1":"114.55"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"108.86","1":"108.86"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"105.00","1":"105.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"105.04","1":"105.04"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"105.04","1":"105.04"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"107.22","1":"107.22"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"102.12","1":"102.12"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"98.40","1":"98.40"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"93.58","1":"93.58"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"96.73","1":"96.73"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"98.63","1":"98.63"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"97.34","1":"97.34"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"97.34","1":"97.34"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"97.17","1":"97.17"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"99.90","1":"99.90"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"94.97","1":"94.97"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"93.75","1":"93.75"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"93.09","1":"93.09"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"93.09","1":"93.09"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"90.00","1":"90.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"89.00","1":"89.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"89.04","1":"89.04"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"88.00","1":"88.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"91.00","1":"91.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"89.99","1":"89.99"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"89.99","1":"89.99"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"89.99","1":"89.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"90.84","1":"90.84"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"86.38","1":"86.38"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"84.25","1":"84.25"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"84.00","1":"84.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"84.00","1":"84.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"85.54","1":"85.54"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"86.67","1":"86.67"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"90.00","1":"90.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"89.09","1":"89.09"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"91.42","1":"91.42"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"87.76","1":"87.76"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"87.76","1":"87.76"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"85.83","1":"85.83"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"85.83","1":"85.83"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"89.91","1":"89.91"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"89.91","1":"89.91"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"89.75","1":"89.75"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"89.75","1":"89.75"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"91.49","1":"91.49"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"90.59","1":"90.59"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"87.13","1":"87.13"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"86.00","1":"86.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"86.00","1":"86.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"86.00","1":"86.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"87.14","1":"87.14"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"91.33","1":"91.33"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"91.30","1":"91.30"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"92.40","1":"92.40"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"88.48","1":"88.48"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"85.81","1":"85.81"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"88.00","1":"88.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"88.00","1":"88.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"88.00","1":"88.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"84.02","1":"84.02"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"85.51","1":"85.51"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"87.36","1":"87.36"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"87.36","1":"87.36"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"88.50","1":"88.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"84.08","1":"84.08"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"80.01","1":"80.01"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"83.01","1":"83.01"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"86.59","1":"86.59"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"89.39","1":"89.39"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"91.90","1":"91.90"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"91.70","1":"91.70"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"87.12","1":"87.12"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"82.77","1":"82.77"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"85.85","1":"85.85"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"89.69","1":"89.69"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"86.00","1":"86.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"81.71","1":"81.71"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"78.00","1":"78.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"81.88","1":"81.88"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"82.98","1":"82.98"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"80.00","1":"80.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"83.35","1":"83.35"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"79.19","1":"79.19"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"75.24","1":"75.24"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"76.93","1":"76.93"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"76.60","1":"76.60"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"79.44","1":"79.44"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"75.47","1":"75.47"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"71.70","1":"71.70"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"69.00","1":"69.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"65.55","1":"65.55"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"68.78","1":"68.78"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"71.51","1":"71.51"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"72.99","1":"72.99"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"69.35","1":"69.35"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"72.00","1":"72.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"68.50","1":"68.50"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"68.50","1":"68.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"65.08","1":"65.08"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"62.00","1":"62.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"62.00","1":"62.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"61.92","1":"61.92"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"63.00","1":"63.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"63.00","1":"63.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"66.11","1":"66.11"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"64.00","1":"64.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"67.15","1":"67.15"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"70.40","1":"70.40"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"73.42","1":"73.42"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"73.60","1":"73.60"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"74.97","1":"74.97"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"75.87","1":"75.87"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"74.00","1":"74.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"70.51","1":"70.51"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"73.89","1":"73.89"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"71.80","1":"71.80"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"67.36","1":"67.36"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"64.00","1":"64.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"65.40","1":"65.40"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"66.80","1":"66.80"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"69.90","1":"69.90"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"73.00","1":"73.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"76.50","1":"76.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"80.32","1":"80.32"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"83.00","1":"83.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"83.00","1":"83.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"77.90","1":"77.90"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"77.90","1":"77.90"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"74.01","1":"74.01"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"70.31","1":"70.31"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"73.41","1":"73.41"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"77.08","1":"77.08"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"80.22","1":"80.22"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"84.23","1":"84.23"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"88.43","1":"88.43"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"90.65","1":"90.65"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"95.18","1":"95.18"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"99.48","1":"99.48"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"104.00","1":"104.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"104.00","1":"104.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"96.90","1":"96.90"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"96.90","1":"96.90"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"84.00","1":"84.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"87.00","1":"87.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"80.75","1":"80.75"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"80.55","1":"80.55"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"76.54","1":"76.54"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"75.00","1":"75.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"71.25","1":"71.25"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"67.82","1":"67.82"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"71.21","1":"71.21"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"75.13","1":"75.13"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"78.88","1":"78.88"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"82.69","1":"82.69"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"86.63","1":"86.63"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"86.00","1":"86.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"89.89","1":"89.89"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"92.75","1":"92.75"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"89.01","1":"89.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"89.51","1":"89.51"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"91.74","1":"91.74"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"88.51","1":"88.51"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"89.00","1":"89.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"84.55","1":"84.55"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"82.01","1":"82.01"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"77.91","1":"77.91"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"74.02","1":"74.02"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"70.40","1":"70.40"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"73.92","1":"73.92"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"70.25","1":"70.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"67.00","1":"67.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"70.35","1":"70.35"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"66.85","1":"66.85"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"70.19","1":"70.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"73.69","1":"73.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"77.37","1":"77.37"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"73.53","1":"73.53"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"70.11","1":"70.11"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"74.30","1":"74.30"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"74.30","1":"74.30"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"78.38","1":"78.38"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"82.68","1":"82.68"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"87.21","1":"87.21"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"91.00","1":"91.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"96.19","1":"96.19"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"97.98","1":"97.98"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"98.49","1":"98.49"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"95.84","1":"95.84"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"97.13","1":"97.13"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"95.84","1":"95.84"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"102.00","1":"102.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"99.39","1":"99.39"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"101.96","1":"101.96"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"109.08","1":"109.08"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"112.99","1":"112.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"119.73","1":"119.73"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"119.63","1":"119.63"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"111.26","1":"111.26"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"118.23","1":"118.23"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"115.73","1":"115.73"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"114.13","1":"114.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"98.26","1":"98.26"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"90.90","1":"90.90"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"94.95","1":"94.95"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"97.40","1":"97.40"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"104.00","1":"104.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"96.20","1":"96.20"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"102.23","1":"102.23"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"97.04","1":"97.04"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"91.85","1":"91.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"96.90","1":"96.90"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"91.16","1":"91.16"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"86.21","1":"86.21"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"79.75","1":"79.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"84.96","1":"84.96"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"80.01","1":"80.01"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"74.10","1":"74.10"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"79.65","1":"79.65"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"85.62","1":"85.62"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"91.99","1":"91.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"98.30","1":"98.30"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"90.94","1":"90.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"84.12","1":"84.12"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"78.02","1":"78.02"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"72.26","1":"72.26"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"67.50","1":"67.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"72.56","1":"72.56"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"78.00","1":"78.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"83.85","1":"83.85"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"77.57","1":"77.57"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"75.01","1":"75.01"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"71.24","1":"71.24"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"74.17","1":"74.17"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"79.73","1":"79.73"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"85.70","1":"85.70"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"80.01","1":"80.01"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"74.07","1":"74.07"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"79.62","1":"79.62"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"83.99","1":"83.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"84.49","1":"84.49"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"85.78","1":"85.78"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"89.80","1":"89.80"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"94.50","1":"94.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"87.42","1":"87.42"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"75.00","1":"75.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"79.99","1":"79.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"84.80","1":"84.80"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"78.44","1":"78.44"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"78.00","1":"78.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"76.79","1":"76.79"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"78.03","1":"78.03"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"74.12","1":"74.12"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"74.52","1":"74.52"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"78.89","1":"78.89"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"79.00","1":"79.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"79.10","1":"79.10"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"79.00","1":"79.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"79.00","1":"79.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"79.50","1":"79.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"76.51","1":"76.51"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"78.18","1":"78.18"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"73.16","1":"73.16"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"78.64","1":"78.64"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"76.05","1":"76.05"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"78.00","1":"78.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"80.00","1":"80.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"76.05","1":"76.05"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"72.06","1":"72.06"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"75.01","1":"75.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"79.43","1":"79.43"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"77.00","1":"77.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"75.00","1":"75.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"76.99","1":"76.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"76.49","1":"76.49"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"76.99","1":"76.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"81.44","1":"81.44"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"79.50","1":"79.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"80.00","1":"80.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"80.50","1":"80.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"81.99","1":"81.99"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"83.00","1":"83.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"82.50","1":"82.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"77.00","1":"77.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"78.50","1":"78.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"74.00","1":"74.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"78.13","1":"78.13"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"82.89","1":"82.89"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"77.00","1":"77.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"77.65","1":"77.65"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"78.00","1":"78.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"72.18","1":"72.18"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"72.20","1":"72.20"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"72.10","1":"72.10"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"69.00","1":"69.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"73.34","1":"73.34"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"77.65","1":"77.65"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"75.00","1":"75.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"80.62","1":"80.62"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"77.90","1":"77.90"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"77.00","1":"77.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"76.89","1":"76.89"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"72.90","1":"72.90"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"70.50","1":"70.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"72.11","1":"72.11"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"72.00","1":"72.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"72.20","1":"72.20"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"72.20","1":"72.20"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"70.11","1":"70.11"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"74.80","1":"74.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"72.10","1":"72.10"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"72.05","1":"72.05"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"74.00","1":"74.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"72.05","1":"72.05"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"75.79","1":"75.79"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"73.90","1":"73.90"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"76.46","1":"76.46"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"76.46","1":"76.46"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"76.46","1":"76.46"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"75.90","1":"75.90"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"76.98","1":"76.98"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"79.99","1":"79.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"85.98","1":"85.98"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"92.42","1":"92.42"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"93.00","1":"93.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"86.03","1":"86.03"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"92.48","1":"92.48"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"99.15","1":"99.15"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"98.95","1":"98.95"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"98.95","1":"98.95"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"97.90","1":"97.90"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"100.19","1":"100.19"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"95.00","1":"95.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"90.48","1":"90.48"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"91.98","1":"91.98"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"88.32","1":"88.32"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"88.50","1":"88.50"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"86.52","1":"86.52"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"93.00","1":"93.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"98.98","1":"98.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"100.55","1":"100.55"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"95.00","1":"95.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"99.50","1":"99.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"99.00","1":"99.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"96.00","1":"96.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"95.51","1":"95.51"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"89.55","1":"89.55"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"94.99","1":"94.99"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"90.04","1":"90.04"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"95.00","1":"95.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"94.50","1":"94.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"87.42","1":"87.42"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"87.70","1":"87.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"90.02","1":"90.02"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"95.00","1":"95.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"95.00","1":"95.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"94.00","1":"94.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"89.30","1":"89.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"84.10","1":"84.10"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"89.89","1":"89.89"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"83.43","1":"83.43"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"83.15","1":"83.15"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"77.51","1":"77.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"83.32","1":"83.32"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"83.32","1":"83.32"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"77.15","1":"77.15"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"72.16","1":"72.16"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"77.55","1":"77.55"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"83.36","1":"83.36"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"84.99","1":"84.99"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"83.00","1":"83.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"77.15","1":"77.15"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"71.70","1":"71.70"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"71.10","1":"71.10"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"76.43","1":"76.43"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"82.16","1":"82.16"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"78.50","1":"78.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"74.10","1":"74.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"80.07","1":"80.07"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"83.59","1":"83.59"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"89.85","1":"89.85"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"93.00","1":"93.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"94.00","1":"94.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"87.01","1":"87.01"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"92.99","1":"92.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"91.50","1":"91.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"91.00","1":"91.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"92.50","1":"92.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"93.00","1":"93.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"87.00","1":"87.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"93.52","1":"93.52"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"99.41","1":"99.41"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"106.86","1":"106.86"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"114.87","1":"114.87"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"123.48","1":"123.48"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"132.74","1":"132.74"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"130.56","1":"130.56"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"126.77","1":"126.77"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"129.94","1":"129.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"127.00","1":"127.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"121.57","1":"121.57"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"120.10","1":"120.10"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"124.00","1":"124.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"125.97","1":"125.97"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"123.55","1":"123.55"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"122.13","1":"122.13"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"121.00","1":"121.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"121.80","1":"121.80"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"122.00","1":"122.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"116.75","1":"116.75"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"116.57","1":"116.57"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"113.11","1":"113.11"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"114.45","1":"114.45"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"117.99","1":"117.99"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"117.25","1":"117.25"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"119.53","1":"119.53"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"128.49","1":"128.49"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"138.12","1":"138.12"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"135.26","1":"135.26"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"132.90","1":"132.90"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"126.25","1":"126.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"123.62","1":"123.62"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"126.31","1":"126.31"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"129.00","1":"129.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"125.42","1":"125.42"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"125.00","1":"125.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"118.67","1":"118.67"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"120.75","1":"120.75"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"126.90","1":"126.90"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"126.00","1":"126.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"129.00","1":"129.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"125.00","1":"125.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"125.00","1":"125.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"125.20","1":"125.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"128.35","1":"128.35"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"127.49","1":"127.49"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"127.49","1":"127.49"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"127.99","1":"127.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"122.00","1":"122.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"122.00","1":"122.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"122.00","1":"122.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"119.78","1":"119.78"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"120.13","1":"120.13"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"120.00","1":"120.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"129.00","1":"129.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"131.75","1":"131.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"131.06","1":"131.06"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"124.06","1":"124.06"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"124.98","1":"124.98"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"121.50","1":"121.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"121.84","1":"121.84"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"122.00","1":"122.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"128.00","1":"128.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"123.42","1":"123.42"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"127.03","1":"127.03"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"128.13","1":"128.13"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"124.49","1":"124.49"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"120.80","1":"120.80"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"118.17","1":"118.17"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"115.30","1":"115.30"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"118.28","1":"118.28"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"115.00","1":"115.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"114.00","1":"114.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"107.80","1":"107.80"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"110.80","1":"110.80"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"105.00","1":"105.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"105.00","1":"105.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"105.00","1":"105.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"97.99","1":"97.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"102.98","1":"102.98"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"98.00","1":"98.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"105.00","1":"105.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"98.02","1":"98.02"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"98.00","1":"98.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"105.35","1":"105.35"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"109.00","1":"109.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"115.00","1":"115.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"118.00","1":"118.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"110.11","1":"110.11"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"110.00","1":"110.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"105.00","1":"105.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"107.90","1":"107.90"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"111.00","1":"111.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"103.10","1":"103.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"100.01","1":"100.01"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"99.95","1":"99.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"105.00","1":"105.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"107.00","1":"107.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"107.95","1":"107.95"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"100.00","1":"100.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"99.80","1":"99.80"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"104.88","1":"104.88"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"97.06","1":"97.06"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"97.63","1":"97.63"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"100.90","1":"100.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"104.65","1":"104.65"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"111.50","1":"111.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"103.14","1":"103.14"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"106.00","1":"106.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"113.94","1":"113.94"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"105.40","1":"105.40"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"105.39","1":"105.39"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"102.31","1":"102.31"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"106.50","1":"106.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"106.75","1":"106.75"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"98.75","1":"98.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"98.00","1":"98.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"101.95","1":"101.95"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"106.49","1":"106.49"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"100.95","1":"100.95"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"103.00","1":"103.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"105.50","1":"105.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"102.00","1":"102.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"103.90","1":"103.90"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"102.55","1":"102.55"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"99.98","1":"99.98"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"95.37","1":"95.37"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"99.40","1":"99.40"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"97.60","1":"97.60"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"90.38","1":"90.38"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"97.00","1":"97.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"97.02","1":"97.02"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"106.80","1":"106.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"99.41","1":"99.41"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"99.20","1":"99.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"94.00","1":"94.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"93.99","1":"93.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"93.99","1":"93.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"91.11","1":"91.11"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"91.20","1":"91.20"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"97.00","1":"97.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"92.24","1":"92.24"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"93.00","1":"93.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"94.00","1":"94.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"95.00","1":"95.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"95.99","1":"95.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"91.66","1":"91.66"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"91.00","1":"91.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"92.00","1":"92.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"90.00","1":"90.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"87.55","1":"87.55"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"93.50","1":"93.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"89.10","1":"89.10"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"96.00","1":"96.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"93.00","1":"93.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"90.00","1":"90.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"86.50","1":"86.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"86.17","1":"86.17"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"91.94","1":"91.94"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"93.00","1":"93.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"93.00","1":"93.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"96.97","1":"96.97"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"99.00","1":"99.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"98.99","1":"98.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"99.90","1":"99.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"99.22","1":"99.22"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"97.50","1":"97.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"98.99","1":"98.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"92.41","1":"92.41"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"96.45","1":"96.45"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"87.80","1":"87.80"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"92.50","1":"92.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"87.31","1":"87.31"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"80.52","1":"80.52"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"86.55","1":"86.55"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"93.03","1":"93.03"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"99.99","1":"99.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"92.50","1":"92.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"86.93","1":"86.93"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"91.99","1":"91.99"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"86.12","1":"86.12"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"86.12","1":"86.12"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"86.41","1":"86.41"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"82.15","1":"82.15"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"88.31","1":"88.31"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"94.93","1":"94.93"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"95.80","1":"95.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"99.00","1":"99.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"97.93","1":"97.93"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"90.57","1":"90.57"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"96.00","1":"96.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"97.36","1":"97.36"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"99.15","1":"99.15"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"104.90","1":"104.90"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"102.74","1":"102.74"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"101.95","1":"101.95"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"109.59","1":"109.59"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"101.38","1":"101.38"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"94.00","1":"94.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"96.50","1":"96.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"96.50","1":"96.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"92.99","1":"92.99"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"93.00","1":"93.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"96.75","1":"96.75"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"94.94","1":"94.94"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"104.00","1":"104.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"95.00","1":"95.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"95.00","1":"95.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"95.06","1":"95.06"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"92.51","1":"92.51"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"94.95","1":"94.95"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"95.25","1":"95.25"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"100.90","1":"100.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"86.45","1":"86.45"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"89.74","1":"89.74"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"96.35","1":"96.35"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"98.95","1":"98.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"91.53","1":"91.53"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"85.55","1":"85.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"85.55","1":"85.55"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"83.00","1":"83.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"89.22","1":"89.22"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"91.00","1":"91.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"98.54","1":"98.54"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"103.50","1":"103.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"111.38","1":"111.38"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"119.73","1":"119.73"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"128.70","1":"128.70"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"137.00","1":"137.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"146.49","1":"146.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"143.00","1":"143.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"139.00","1":"139.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"128.01","1":"128.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"135.80","1":"135.80"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"129.11","1":"129.11"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"133.00","1":"133.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"131.99","1":"131.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"126.50","1":"126.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"135.89","1":"135.89"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"137.00","1":"137.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"137.98","1":"137.98"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"144.40","1":"144.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"131.49","1":"131.49"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"134.99","1":"134.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"124.87","1":"124.87"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"128.75","1":"128.75"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"127.00","1":"127.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"120.75","1":"120.75"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"121.50","1":"121.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"123.48","1":"123.48"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"120.90","1":"120.90"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"116.25","1":"116.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"116.25","1":"116.25"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"121.80","1":"121.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"124.75","1":"124.75"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"121.79","1":"121.79"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"119.00","1":"119.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"118.99","1":"118.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"117.00","1":"117.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"117.00","1":"117.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"115.25","1":"115.25"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"113.50","1":"113.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"113.99","1":"113.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"110.57","1":"110.57"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"96.02","1":"96.02"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"103.22","1":"103.22"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"102.26","1":"102.26"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"102.00","1":"102.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"105.00","1":"105.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"107.00","1":"107.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"114.49","1":"114.49"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"113.85","1":"113.85"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"115.98","1":"115.98"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"117.97","1":"117.97"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"116.49","1":"116.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"114.00","1":"114.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"112.00","1":"112.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"107.20","1":"107.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"110.00","1":"110.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"108.00","1":"108.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"108.00","1":"108.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"104.95","1":"104.95"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"105.00","1":"105.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"112.71","1":"112.71"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"120.01","1":"120.01"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"129.01","1":"129.01"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"138.68","1":"138.68"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"141.00","1":"141.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"133.80","1":"133.80"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"134.59","1":"134.59"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"144.68","1":"144.68"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"155.53","1":"155.53"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"163.81","1":"163.81"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"176.09","1":"176.09"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"178.17","1":"178.17"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"178.56","1":"178.56"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"181.57","1":"181.57"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"183.00","1":"183.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"186.00","1":"186.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"195.07","1":"195.07"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"200.79","1":"200.79"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"204.05","1":"204.05"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"218.60","1":"218.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"217.00","1":"217.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"219.00","1":"219.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"217.00","1":"217.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"216.00","1":"216.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"233.92","1":"233.92"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"238.00","1":"238.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"237.01","1":"237.01"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"240.98","1":"240.98"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"259.05","1":"259.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"278.45","1":"278.45"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"282.72","1":"282.72"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"286.90","1":"286.90"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"292.80","1":"292.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"314.76","1":"314.76"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"291.16","1":"291.16"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"269.33","1":"269.33"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"249.14","1":"249.14"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"230.46","1":"230.46"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"226.00","1":"226.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"221.00","1":"221.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"206.66","1":"206.66"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"191.17","1":"191.17"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"176.84","1":"176.84"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"163.58","1":"163.58"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"153.34","1":"153.34"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"150.85","1":"150.85"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"151.40","1":"151.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"153.50","1":"153.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"159.30","1":"159.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"164.37","1":"164.37"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"168.43","1":"168.43"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"181.03","1":"181.03"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"176.07","1":"176.07"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"170.99","1":"170.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"173.05","1":"173.05"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"168.79","1":"168.79"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"172.49","1":"172.49"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"172.98","1":"172.98"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"179.82","1":"179.82"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"173.88","1":"173.88"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"174.05","1":"174.05"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"169.99","1":"169.99"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"173.02","1":"173.02"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"170.03","1":"170.03"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"170.77","1":"170.77"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"171.50","1":"171.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"168.21","1":"168.21"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"169.81","1":"169.81"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"168.34","1":"168.34"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"164.62","1":"164.62"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"168.43","1":"168.43"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"163.19","1":"163.19"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"164.19","1":"164.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"157.58","1":"157.58"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"154.39","1":"154.39"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"154.03","1":"154.03"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"156.71","1":"156.71"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"157.75","1":"157.75"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"157.51","1":"157.51"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"160.23","1":"160.23"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"162.04","1":"162.04"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"158.38","1":"158.38"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"159.93","1":"159.93"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"156.27","1":"156.27"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"153.22","1":"153.22"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"154.11","1":"154.11"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"152.46","1":"152.46"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"153.94","1":"153.94"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"148.27","1":"148.27"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"150.54","1":"150.54"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"147.89","1":"147.89"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"149.65","1":"149.65"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"149.28","1":"149.28"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"148.68","1":"148.68"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"149.40","1":"149.40"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"148.17","1":"148.17"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"144.63","1":"144.63"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"133.78","1":"133.78"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"132.88","1":"132.88"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"139.05","1":"139.05"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"143.00","1":"143.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"142.00","1":"142.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"142.51","1":"142.51"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"140.38","1":"140.38"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"136.28","1":"136.28"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"145.78","1":"145.78"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"141.78","1":"141.78"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"140.60","1":"140.60"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"140.89","1":"140.89"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"140.89","1":"140.89"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"139.80","1":"139.80"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"143.68","1":"143.68"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"154.46","1":"154.46"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"166.04","1":"166.04"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"163.54","1":"163.54"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"165.57","1":"165.57"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"160.16","1":"160.16"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"154.82","1":"154.82"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"150.04","1":"150.04"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"155.43","1":"155.43"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"150.46","1":"150.46"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"150.93","1":"150.93"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"152.03","1":"152.03"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"149.71","1":"149.71"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"150.38","1":"150.38"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"149.47","1":"149.47"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"157.48","1":"157.48"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"161.12","1":"161.12"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"158.78","1":"158.78"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"157.09","1":"157.09"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"157.03","1":"157.03"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"161.10","1":"161.10"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"172.93","1":"172.93"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"171.17","1":"171.17"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"166.72","1":"166.72"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"168.06","1":"168.06"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"174.94","1":"174.94"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"172.15","1":"172.15"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"168.17","1":"168.17"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"169.48","1":"169.48"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"167.45","1":"167.45"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"166.67","1":"166.67"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"167.36","1":"167.36"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"166.72","1":"166.72"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"167.32","1":"167.32"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"166.62","1":"166.62"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"165.75","1":"165.75"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"166.00","1":"166.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"164.01","1":"164.01"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"166.00","1":"166.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"163.21","1":"163.21"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"163.76","1":"163.76"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"155.61","1":"155.61"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"155.01","1":"155.01"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"153.90","1":"153.90"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"155.23","1":"155.23"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"154.25","1":"154.25"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"157.42","1":"157.42"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"152.12","1":"152.12"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"153.26","1":"153.26"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"152.99","1":"152.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"154.33","1":"154.33"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"153.65","1":"153.65"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"153.11","1":"153.11"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"164.59","1":"164.59"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"163.94","1":"163.94"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"165.90","1":"165.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"165.84","1":"165.84"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"165.74","1":"165.74"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"166.11","1":"166.11"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"172.29","1":"172.29"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"178.63","1":"178.63"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"192.03","1":"192.03"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"206.43","1":"206.43"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"208.33","1":"208.33"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"209.91","1":"209.91"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"217.82","1":"217.82"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"223.45","1":"223.45"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"217.35","1":"217.35"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"209.19","1":"209.19"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"198.85","1":"198.85"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"204.91","1":"204.91"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"208.65","1":"208.65"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"207.84","1":"207.84"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"208.42","1":"208.42"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"206.06","1":"206.06"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"203.57","1":"203.57"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"202.86","1":"202.86"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"203.68","1":"203.68"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"199.85","1":"199.85"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"201.12","1":"201.12"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"198.81","1":"198.81"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"194.32","1":"194.32"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"181.84","1":"181.84"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"179.38","1":"179.38"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"182.83","1":"182.83"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"181.17","1":"181.17"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"169.30","1":"169.30"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"182.00","1":"182.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"191.73","1":"191.73"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"190.61","1":"190.61"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"192.26","1":"192.26"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"191.04","1":"191.04"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"193.42","1":"193.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"191.41","1":"191.41"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"191.18","1":"191.18"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"191.00","1":"191.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"190.03","1":"190.03"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"190.11","1":"190.11"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"189.24","1":"189.24"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"187.00","1":"187.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"183.22","1":"183.22"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"181.64","1":"181.64"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"177.62","1":"177.62"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"176.08","1":"176.08"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"181.63","1":"181.63"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"179.00","1":"179.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"189.48","1":"189.48"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"185.31","1":"185.31"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"181.84","1":"181.84"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"181.50","1":"181.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"180.25","1":"180.25"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"176.01","1":"176.01"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"178.15","1":"178.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"179.89","1":"179.89"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"179.85","1":"179.85"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"180.96","1":"180.96"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"180.10","1":"180.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"179.30","1":"179.30"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"171.14","1":"171.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"175.02","1":"175.02"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"179.35","1":"179.35"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"181.55","1":"181.55"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"178.13","1":"178.13"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"176.98","1":"176.98"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"178.00","1":"178.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"180.08","1":"180.08"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"181.00","1":"181.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"182.51","1":"182.51"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"168.88","1":"168.88"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"162.14","1":"162.14"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"163.82","1":"163.82"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"162.39","1":"162.39"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"161.38","1":"161.38"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"160.13","1":"160.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"160.28","1":"160.28"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"158.38","1":"158.38"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"157.36","1":"157.36"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"158.48","1":"158.48"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"157.25","1":"157.25"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"156.04","1":"156.04"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"154.60","1":"154.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"153.68","1":"153.68"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"155.07","1":"155.07"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"154.00","1":"154.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"156.68","1":"156.68"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"157.68","1":"157.68"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"154.77","1":"154.77"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"150.25","1":"150.25"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"152.00","1":"152.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"152.99","1":"152.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"152.79","1":"152.79"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"157.67","1":"157.67"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"157.75","1":"157.75"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"156.59","1":"156.59"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"159.13","1":"159.13"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"160.29","1":"160.29"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"159.60","1":"159.60"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"158.75","1":"158.75"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"158.75","1":"158.75"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"159.00","1":"159.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"159.23","1":"159.23"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"157.64","1":"157.64"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"157.09","1":"157.09"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"157.64","1":"157.64"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"156.43","1":"156.43"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"156.00","1":"156.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"158.27","1":"158.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"158.15","1":"158.15"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"149.61","1":"149.61"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"143.77","1":"143.77"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"145.51","1":"145.51"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"138.94","1":"138.94"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"140.71","1":"140.71"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"140.06","1":"140.06"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"140.80","1":"140.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"141.00","1":"141.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"146.18","1":"146.18"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"157.14","1":"157.14"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"161.28","1":"161.28"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"153.76","1":"153.76"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"151.63","1":"151.63"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"150.06","1":"150.06"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"149.98","1":"149.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"149.43","1":"149.43"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"146.56","1":"146.56"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"143.45","1":"143.45"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"146.55","1":"146.55"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"145.03","1":"145.03"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"143.64","1":"143.64"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"143.00","1":"143.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"144.33","1":"144.33"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"145.98","1":"145.98"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"142.03","1":"142.03"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"144.94","1":"144.94"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"143.57","1":"143.57"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"145.41","1":"145.41"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"143.44","1":"143.44"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"140.54","1":"140.54"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"139.73","1":"139.73"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"140.57","1":"140.57"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"141.34","1":"141.34"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"142.70","1":"142.70"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"142.61","1":"142.61"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"142.45","1":"142.45"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"141.34","1":"141.34"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"143.61","1":"143.61"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"140.74","1":"140.74"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"141.16","1":"141.16"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"140.83","1":"140.83"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"140.57","1":"140.57"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"139.00","1":"139.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"139.00","1":"139.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"138.06","1":"138.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"136.82","1":"136.82"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"136.60","1":"136.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"138.96","1":"138.96"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"139.00","1":"139.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"136.90","1":"136.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"135.75","1":"135.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"138.99","1":"138.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"140.73","1":"140.73"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"139.00","1":"139.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"140.67","1":"140.67"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"141.22","1":"141.22"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"140.35","1":"140.35"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"138.43","1":"138.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"139.05","1":"139.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"130.32","1":"130.32"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"127.23","1":"127.23"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"134.20","1":"134.20"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"139.44","1":"139.44"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"136.74","1":"136.74"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"136.50","1":"136.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"135.13","1":"135.13"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"135.50","1":"135.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"131.92","1":"131.92"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"134.65","1":"134.65"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"133.04","1":"133.04"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"136.02","1":"136.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"137.21","1":"137.21"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"140.23","1":"140.23"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"139.99","1":"139.99"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"138.20","1":"138.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"136.05","1":"136.05"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"136.04","1":"136.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"139.01","1":"139.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"138.11","1":"138.11"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"135.62","1":"135.62"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"135.87","1":"135.87"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"135.16","1":"135.16"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"137.00","1":"137.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"129.50","1":"129.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"132.50","1":"132.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"130.31","1":"130.31"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"132.04","1":"132.04"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"131.81","1":"131.81"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"129.95","1":"129.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"130.35","1":"130.35"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"133.07","1":"133.07"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"134.00","1":"134.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"134.45","1":"134.45"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"132.71","1":"132.71"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"133.00","1":"133.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"133.07","1":"133.07"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"131.95","1":"131.95"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"129.36","1":"129.36"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"125.69","1":"125.69"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"127.45","1":"127.45"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"129.12","1":"129.12"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"128.53","1":"128.53"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"129.12","1":"129.12"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"133.57","1":"133.57"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"134.11","1":"134.11"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"135.45","1":"135.45"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"135.95","1":"135.95"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"133.71","1":"133.71"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"133.02","1":"133.02"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"133.39","1":"133.39"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"129.05","1":"129.05"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"130.99","1":"130.99"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"129.36","1":"129.36"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"130.63","1":"130.63"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"131.08","1":"131.08"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"130.02","1":"130.02"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"131.03","1":"131.03"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"133.07","1":"133.07"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"132.71","1":"132.71"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"132.51","1":"132.51"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"133.00","1":"133.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"131.02","1":"131.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"133.72","1":"133.72"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"135.00","1":"135.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"134.08","1":"134.08"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"133.64","1":"133.64"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"137.62","1":"137.62"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"136.50","1":"136.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"150.15","1":"150.15"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"148.54","1":"148.54"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"146.20","1":"146.20"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"144.93","1":"144.93"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"143.76","1":"143.76"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"145.21","1":"145.21"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"146.69","1":"146.69"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"144.55","1":"144.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"147.83","1":"147.83"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"142.62","1":"142.62"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"141.10","1":"141.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"137.53","1":"137.53"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"142.53","1":"142.53"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"142.46","1":"142.46"}]}