{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"32.69","1":"32.69"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"34.32","1":"34.32"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"37.83","1":"37.83"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"39.72","1":"39.72"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"43.78","1":"43.78"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"48.25","1":"48.25"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"49.28","1":"49.28"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"51.46","1":"51.46"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"54.03","1":"54.03"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"56.73","1":"56.73"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"55.35","1":"55.35"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"54.14","1":"54.14"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"53.16","1":"53.16"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"54.13","1":"54.13"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"54.15","1":"54.15"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"56.85","1":"56.85"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"59.04","1":"59.04"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"59.96","1":"59.96"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"59.73","1":"59.73"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"59.63","1":"59.63"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"55.76","1":"55.76"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"57.38","1":"57.38"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"56.33","1":"56.33"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"58.29","1":"58.29"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"57.82","1":"57.82"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"57.53","1":"57.53"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"57.14","1":"57.14"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"56.92","1":"56.92"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"57.19","1":"57.19"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"56.83","1":"56.83"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"56.58","1":"56.58"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"59.40","1":"59.40"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"59.91","1":"59.91"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"59.57","1":"59.57"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"58.82","1":"58.82"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"59.70","1":"59.70"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"60.84","1":"60.84"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"60.60","1":"60.60"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"61.51","1":"61.51"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"61.22","1":"61.22"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"61.20","1":"61.20"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"63.66","1":"63.66"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"62.82","1":"62.82"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"63.48","1":"63.48"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"66.65","1":"66.65"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"69.98","1":"69.98"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"70.84","1":"70.84"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"68.99","1":"68.99"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"70.08","1":"70.08"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"70.95","1":"70.95"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"69.95","1":"69.95"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"69.32","1":"69.32"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"66.72","1":"66.72"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"69.57","1":"69.57"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"67.60","1":"67.60"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"66.18","1":"66.18"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"64.33","1":"64.33"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"66.55","1":"66.55"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"66.89","1":"66.89"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"65.60","1":"65.60"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"64.40","1":"64.40"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"65.14","1":"65.14"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"63.57","1":"63.57"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"63.38","1":"63.38"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"60.81","1":"60.81"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"61.04","1":"61.04"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"61.67","1":"61.67"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"61.84","1":"61.84"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"61.68","1":"61.68"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"60.71","1":"60.71"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"60.69","1":"60.69"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"59.98","1":"59.98"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"59.63","1":"59.63"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"59.15","1":"59.15"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"59.83","1":"59.83"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"60.02","1":"60.02"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"62.16","1":"62.16"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"63.57","1":"63.57"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"63.81","1":"63.81"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"60.80","1":"60.80"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"59.88","1":"59.88"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"59.38","1":"59.38"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"58.62","1":"58.62"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"57.89","1":"57.89"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"58.31","1":"58.31"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"59.05","1":"59.05"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"59.49","1":"59.49"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"59.01","1":"59.01"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"58.46","1":"58.46"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"58.08","1":"58.08"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"57.90","1":"57.90"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"59.44","1":"59.44"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"58.37","1":"58.37"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"57.82","1":"57.82"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"58.61","1":"58.61"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"58.31","1":"58.31"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"57.65","1":"57.65"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"57.90","1":"57.90"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"57.88","1":"57.88"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"57.15","1":"57.15"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"56.15","1":"56.15"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"56.12","1":"56.12"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"55.85","1":"55.85"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"55.53","1":"55.53"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"55.55","1":"55.55"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"55.38","1":"55.38"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"54.98","1":"54.98"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"53.95","1":"53.95"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"53.90","1":"53.90"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"54.94","1":"54.94"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"54.24","1":"54.24"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"54.03","1":"54.03"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"54.72","1":"54.72"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"55.00","1":"55.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"55.07","1":"55.07"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"54.98","1":"54.98"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"55.48","1":"55.48"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"54.92","1":"54.92"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"54.64","1":"54.64"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"53.12","1":"53.12"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"55.76","1":"55.76"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"54.97","1":"54.97"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"55.78","1":"55.78"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"57.13","1":"57.13"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"54.28","1":"54.28"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"53.30","1":"53.30"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"54.21","1":"54.21"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"54.11","1":"54.11"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"53.77","1":"53.77"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"52.82","1":"52.82"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"53.26","1":"53.26"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"53.69","1":"53.69"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"53.77","1":"53.77"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"53.20","1":"53.20"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"52.90","1":"52.90"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"51.75","1":"51.75"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"52.50","1":"52.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"53.90","1":"53.90"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"52.58","1":"52.58"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"53.39","1":"53.39"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"53.28","1":"53.28"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"54.89","1":"54.89"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"53.79","1":"53.79"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"53.60","1":"53.60"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"53.76","1":"53.76"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"53.01","1":"53.01"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"54.51","1":"54.51"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"54.06","1":"54.06"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"54.02","1":"54.02"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"54.34","1":"54.34"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"54.26","1":"54.26"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"54.09","1":"54.09"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"54.29","1":"54.29"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"54.01","1":"54.01"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"53.83","1":"53.83"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"54.01","1":"54.01"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"53.62","1":"53.62"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"53.55","1":"53.55"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"53.50","1":"53.50"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"53.61","1":"53.61"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"54.43","1":"54.43"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"55.14","1":"55.14"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"55.10","1":"55.10"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"55.04","1":"55.04"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"56.90","1":"56.90"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"57.22","1":"57.22"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"57.49","1":"57.49"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"57.46","1":"57.46"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"57.06","1":"57.06"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"56.41","1":"56.41"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"55.87","1":"55.87"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"55.02","1":"55.02"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"55.46","1":"55.46"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"56.12","1":"56.12"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"57.40","1":"57.40"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"57.03","1":"57.03"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"56.78","1":"56.78"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"59.43","1":"59.43"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"58.58","1":"58.58"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"58.09","1":"58.09"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"58.96","1":"58.96"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"60.66","1":"60.66"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"61.07","1":"61.07"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"61.63","1":"61.63"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"61.34","1":"61.34"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"63.83","1":"63.83"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"64.78","1":"64.78"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"62.01","1":"62.01"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"64.91","1":"64.91"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"65.34","1":"65.34"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"66.04","1":"66.04"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"63.56","1":"63.56"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"64.94","1":"64.94"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"62.08","1":"62.08"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"62.43","1":"62.43"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"62.37","1":"62.37"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"62.08","1":"62.08"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"63.05","1":"63.05"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"65.74","1":"65.74"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"67.44","1":"67.44"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"69.18","1":"69.18"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"68.11","1":"68.11"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"67.89","1":"67.89"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"67.20","1":"67.20"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"68.24","1":"68.24"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"66.57","1":"66.57"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"65.77","1":"65.77"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"66.01","1":"66.01"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"67.09","1":"67.09"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"65.23","1":"65.23"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"65.38","1":"65.38"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"65.02","1":"65.02"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"65.38","1":"65.38"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"66.03","1":"66.03"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"65.69","1":"65.69"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"67.70","1":"67.70"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"71.08","1":"71.08"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"73.02","1":"73.02"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"74.47","1":"74.47"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"78.10","1":"78.10"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"81.92","1":"81.92"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"81.19","1":"81.19"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"79.03","1":"79.03"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"77.75","1":"77.75"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"80.85","1":"80.85"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"79.21","1":"79.21"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"78.99","1":"78.99"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"76.54","1":"76.54"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"78.82","1":"78.82"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"77.88","1":"77.88"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"77.44","1":"77.44"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"78.98","1":"78.98"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"78.39","1":"78.39"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"79.23","1":"79.23"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"77.91","1":"77.91"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"79.51","1":"79.51"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"80.67","1":"80.67"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"80.02","1":"80.02"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"80.60","1":"80.60"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"81.42","1":"81.42"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"85.27","1":"85.27"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"84.94","1":"84.94"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"85.28","1":"85.28"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"87.14","1":"87.14"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"88.76","1":"88.76"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"92.17","1":"92.17"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"90.60","1":"90.60"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"86.27","1":"86.27"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"84.66","1":"84.66"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"84.76","1":"84.76"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"83.03","1":"83.03"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"83.97","1":"83.97"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"83.98","1":"83.98"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"84.95","1":"84.95"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"85.04","1":"85.04"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"84.36","1":"84.36"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"84.39","1":"84.39"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"84.13","1":"84.13"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"84.29","1":"84.29"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"85.82","1":"85.82"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"86.16","1":"86.16"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"87.05","1":"87.05"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"87.44","1":"87.44"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"87.36","1":"87.36"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"87.46","1":"87.46"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"86.71","1":"86.71"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"84.03","1":"84.03"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"83.75","1":"83.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"80.64","1":"80.64"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"81.62","1":"81.62"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"80.01","1":"80.01"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"80.94","1":"80.94"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"79.70","1":"79.70"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"80.35","1":"80.35"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"82.30","1":"82.30"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"79.68","1":"79.68"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"78.13","1":"78.13"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"78.19","1":"78.19"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"75.12","1":"75.12"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"73.47","1":"73.47"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"77.14","1":"77.14"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"79.98","1":"79.98"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"80.90","1":"80.90"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"82.62","1":"82.62"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"83.75","1":"83.75"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"83.99","1":"83.99"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"85.20","1":"85.20"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"85.06","1":"85.06"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"86.15","1":"86.15"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"85.64","1":"85.64"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"80.80","1":"80.80"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"81.20","1":"81.20"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"83.59","1":"83.59"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"85.06","1":"85.06"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"82.95","1":"82.95"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"84.48","1":"84.48"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"83.25","1":"83.25"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"82.74","1":"82.74"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"83.52","1":"83.52"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"83.21","1":"83.21"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"85.11","1":"85.11"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"84.55","1":"84.55"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"87.03","1":"87.03"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"88.73","1":"88.73"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"86.81","1":"86.81"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"85.95","1":"85.95"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"85.74","1":"85.74"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"85.27","1":"85.27"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"82.15","1":"82.15"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"85.11","1":"85.11"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"84.17","1":"84.17"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"85.12","1":"85.12"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"85.16","1":"85.16"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"84.96","1":"84.96"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"84.32","1":"84.32"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"84.95","1":"84.95"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"84.14","1":"84.14"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"83.92","1":"83.92"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"84.96","1":"84.96"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"84.13","1":"84.13"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"84.59","1":"84.59"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"84.14","1":"84.14"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"83.89","1":"83.89"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"85.73","1":"85.73"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"86.85","1":"86.85"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"86.85","1":"86.85"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"87.49","1":"87.49"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"87.39","1":"87.39"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"88.13","1":"88.13"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"89.58","1":"89.58"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"90.79","1":"90.79"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"91.26","1":"91.26"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"90.95","1":"90.95"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"89.44","1":"89.44"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"88.37","1":"88.37"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"89.54","1":"89.54"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"90.12","1":"90.12"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"89.49","1":"89.49"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"87.61","1":"87.61"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"87.71","1":"87.71"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"87.99","1":"87.99"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"88.05","1":"88.05"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"87.58","1":"87.58"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"88.23","1":"88.23"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"88.69","1":"88.69"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"89.94","1":"89.94"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"92.72","1":"92.72"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"92.57","1":"92.57"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"94.07","1":"94.07"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"94.72","1":"94.72"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"93.23","1":"93.23"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"91.61","1":"91.61"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"91.75","1":"91.75"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"93.72","1":"93.72"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"94.36","1":"94.36"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"94.89","1":"94.89"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"94.79","1":"94.79"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"95.99","1":"95.99"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"94.81","1":"94.81"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"94.25","1":"94.25"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"91.50","1":"91.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"93.98","1":"93.98"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"93.04","1":"93.04"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"93.88","1":"93.88"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"92.97","1":"92.97"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"94.40","1":"94.40"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"96.13","1":"96.13"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"97.92","1":"97.92"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"98.23","1":"98.23"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"98.51","1":"98.51"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"98.87","1":"98.87"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"98.06","1":"98.06"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"96.80","1":"96.80"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"96.89","1":"96.89"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"96.49","1":"96.49"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"96.68","1":"96.68"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"96.60","1":"96.60"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"95.06","1":"95.06"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"93.86","1":"93.86"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"89.17","1":"89.17"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"93.62","1":"93.62"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"92.69","1":"92.69"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"94.24","1":"94.24"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"95.46","1":"95.46"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"95.05","1":"95.05"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"97.38","1":"97.38"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"99.19","1":"99.19"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"98.62","1":"98.62"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"97.69","1":"97.69"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"94.28","1":"94.28"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"96.39","1":"96.39"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"96.06","1":"96.06"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"95.75","1":"95.75"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"94.41","1":"94.41"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"93.22","1":"93.22"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"91.97","1":"91.97"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"93.20","1":"93.20"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"93.29","1":"93.29"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"92.26","1":"92.26"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"91.51","1":"91.51"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"92.76","1":"92.76"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"92.27","1":"92.27"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"92.11","1":"92.11"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"90.35","1":"90.35"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"89.80","1":"89.80"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"92.06","1":"92.06"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"92.29","1":"92.29"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"92.01","1":"92.01"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"93.09","1":"93.09"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"91.42","1":"91.42"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"92.08","1":"92.08"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"92.47","1":"92.47"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"92.24","1":"92.24"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"91.79","1":"91.79"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"91.96","1":"91.96"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"92.04","1":"92.04"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"91.27","1":"91.27"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"92.78","1":"92.78"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"91.60","1":"91.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"91.35","1":"91.35"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"90.37","1":"90.37"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"90.00","1":"90.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"90.73","1":"90.73"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"90.93","1":"90.93"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"92.33","1":"92.33"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"91.51","1":"91.51"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"90.01","1":"90.01"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"89.56","1":"89.56"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"89.50","1":"89.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"89.39","1":"89.39"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"85.81","1":"85.81"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"85.48","1":"85.48"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"84.71","1":"84.71"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"83.98","1":"83.98"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"85.82","1":"85.82"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"84.88","1":"84.88"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"84.01","1":"84.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"84.16","1":"84.16"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"84.38","1":"84.38"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"84.30","1":"84.30"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"84.04","1":"84.04"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"83.83","1":"83.83"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"83.90","1":"83.90"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"83.28","1":"83.28"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"82.44","1":"82.44"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"82.30","1":"82.30"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"81.44","1":"81.44"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"80.45","1":"80.45"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"81.62","1":"81.62"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"81.45","1":"81.45"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"81.49","1":"81.49"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"85.56","1":"85.56"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"84.47","1":"84.47"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"86.15","1":"86.15"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"85.70","1":"85.70"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"84.18","1":"84.18"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"82.50","1":"82.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"81.03","1":"81.03"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"81.51","1":"81.51"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"83.53","1":"83.53"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"83.55","1":"83.55"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"83.16","1":"83.16"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"84.54","1":"84.54"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"83.49","1":"83.49"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"83.87","1":"83.87"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"83.98","1":"83.98"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"83.87","1":"83.87"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"84.13","1":"84.13"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"85.83","1":"85.83"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"85.31","1":"85.31"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"84.38","1":"84.38"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"85.42","1":"85.42"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"84.88","1":"84.88"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"84.81","1":"84.81"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"84.70","1":"84.70"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"83.90","1":"83.90"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"83.56","1":"83.56"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"81.07","1":"81.07"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"80.50","1":"80.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"78.70","1":"78.70"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"79.26","1":"79.26"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"77.01","1":"77.01"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"77.62","1":"77.62"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"77.69","1":"77.69"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"77.98","1":"77.98"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"78.81","1":"78.81"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"80.37","1":"80.37"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"79.32","1":"79.32"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"79.81","1":"79.81"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"80.98","1":"80.98"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"79.14","1":"79.14"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"78.62","1":"78.62"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"81.15","1":"81.15"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"81.11","1":"81.11"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"78.99","1":"78.99"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"78.16","1":"78.16"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"77.49","1":"77.49"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"76.24","1":"76.24"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"77.03","1":"77.03"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"76.03","1":"76.03"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"75.39","1":"75.39"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"71.77","1":"71.77"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"69.09","1":"69.09"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"68.54","1":"68.54"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"68.40","1":"68.40"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"70.24","1":"70.24"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"71.30","1":"71.30"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"72.41","1":"72.41"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"75.32","1":"75.32"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"75.66","1":"75.66"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"74.84","1":"74.84"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"75.56","1":"75.56"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"77.15","1":"77.15"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"77.46","1":"77.46"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"77.82","1":"77.82"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"77.45","1":"77.45"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"76.36","1":"76.36"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"75.69","1":"75.69"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"72.23","1":"72.23"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"71.34","1":"71.34"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"70.95","1":"70.95"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"69.08","1":"69.08"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"69.56","1":"69.56"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"70.09","1":"70.09"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"69.51","1":"69.51"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"69.39","1":"69.39"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"68.61","1":"68.61"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"69.01","1":"69.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"68.76","1":"68.76"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"69.09","1":"69.09"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"69.49","1":"69.49"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"70.28","1":"70.28"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"71.33","1":"71.33"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"71.02","1":"71.02"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"72.07","1":"72.07"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"72.36","1":"72.36"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"72.41","1":"72.41"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"71.02","1":"71.02"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"71.10","1":"71.10"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"71.60","1":"71.60"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"73.19","1":"73.19"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"72.96","1":"72.96"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"71.29","1":"71.29"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"71.50","1":"71.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"70.82","1":"70.82"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"68.98","1":"68.98"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"69.19","1":"69.19"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"69.32","1":"69.32"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"69.48","1":"69.48"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"70.09","1":"70.09"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"70.47","1":"70.47"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"70.00","1":"70.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"69.69","1":"69.69"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"69.38","1":"69.38"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"69.02","1":"69.02"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"69.31","1":"69.31"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"70.09","1":"70.09"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"69.98","1":"69.98"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"69.98","1":"69.98"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"70.21","1":"70.21"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"70.05","1":"70.05"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"70.31","1":"70.31"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"69.44","1":"69.44"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"68.91","1":"68.91"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"69.29","1":"69.29"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"70.01","1":"70.01"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"70.91","1":"70.91"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"72.11","1":"72.11"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"71.93","1":"71.93"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"71.55","1":"71.55"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"71.00","1":"71.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"70.69","1":"70.69"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"69.56","1":"69.56"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"69.56","1":"69.56"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"69.76","1":"69.76"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"69.54","1":"69.54"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"68.91","1":"68.91"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"70.11","1":"70.11"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"68.35","1":"68.35"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"67.61","1":"67.61"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"67.65","1":"67.65"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"66.53","1":"66.53"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"66.93","1":"66.93"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"67.48","1":"67.48"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"68.07","1":"68.07"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"67.57","1":"67.57"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"66.58","1":"66.58"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"66.14","1":"66.14"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"65.89","1":"65.89"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"65.12","1":"65.12"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"65.25","1":"65.25"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"63.73","1":"63.73"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"63.82","1":"63.82"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"63.85","1":"63.85"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"64.77","1":"64.77"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"64.48","1":"64.48"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"64.52","1":"64.52"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"65.58","1":"65.58"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"66.36","1":"66.36"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"66.03","1":"66.03"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"65.96","1":"65.96"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"66.66","1":"66.66"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"66.38","1":"66.38"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"66.94","1":"66.94"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"67.97","1":"67.97"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"69.41","1":"69.41"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"68.64","1":"68.64"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"67.93","1":"67.93"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"68.49","1":"68.49"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"68.74","1":"68.74"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"68.24","1":"68.24"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"68.60","1":"68.60"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"68.57","1":"68.57"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"67.90","1":"67.90"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"67.38","1":"67.38"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"67.66","1":"67.66"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"67.73","1":"67.73"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"67.52","1":"67.52"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"68.09","1":"68.09"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"68.60","1":"68.60"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"68.85","1":"68.85"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"69.21","1":"69.21"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"69.40","1":"69.40"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"69.39","1":"69.39"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"68.74","1":"68.74"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"68.49","1":"68.49"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"67.56","1":"67.56"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"67.51","1":"67.51"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"67.57","1":"67.57"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"67.58","1":"67.58"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"67.96","1":"67.96"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"67.53","1":"67.53"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"67.87","1":"67.87"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"67.74","1":"67.74"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"67.62","1":"67.62"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"67.88","1":"67.88"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"67.37","1":"67.37"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"66.80","1":"66.80"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"66.70","1":"66.70"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"66.65","1":"66.65"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"66.08","1":"66.08"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"66.00","1":"66.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"66.06","1":"66.06"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"64.81","1":"64.81"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"64.94","1":"64.94"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"64.56","1":"64.56"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"63.46","1":"63.46"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"63.74","1":"63.74"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"62.26","1":"62.26"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"63.31","1":"63.31"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"62.36","1":"62.36"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"62.09","1":"62.09"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"61.72","1":"61.72"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"61.66","1":"61.66"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"62.47","1":"62.47"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"62.17","1":"62.17"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"62.45","1":"62.45"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"62.08","1":"62.08"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"61.48","1":"61.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"61.67","1":"61.67"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"61.75","1":"61.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"62.04","1":"62.04"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"62.32","1":"62.32"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"61.65","1":"61.65"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"61.45","1":"61.45"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"63.03","1":"63.03"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"62.45","1":"62.45"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"61.98","1":"61.98"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"63.16","1":"63.16"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"63.75","1":"63.75"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"62.83","1":"62.83"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"63.15","1":"63.15"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"63.50","1":"63.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"65.16","1":"65.16"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"64.69","1":"64.69"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"64.41","1":"64.41"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"63.90","1":"63.90"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"64.43","1":"64.43"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"64.08","1":"64.08"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"64.03","1":"64.03"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"64.38","1":"64.38"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"63.96","1":"63.96"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"63.12","1":"63.12"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"63.05","1":"63.05"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"63.06","1":"63.06"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"62.81","1":"62.81"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"62.80","1":"62.80"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"62.74","1":"62.74"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"62.96","1":"62.96"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"63.24","1":"63.24"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"64.60","1":"64.60"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"65.71","1":"65.71"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"64.97","1":"64.97"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"64.43","1":"64.43"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"64.95","1":"64.95"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"65.53","1":"65.53"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"67.74","1":"67.74"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"68.51","1":"68.51"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"69.43","1":"69.43"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"66.70","1":"66.70"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"68.24","1":"68.24"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"67.95","1":"67.95"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"67.42","1":"67.42"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"66.73","1":"66.73"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"65.77","1":"65.77"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"65.58","1":"65.58"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"65.47","1":"65.47"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"65.04","1":"65.04"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"65.25","1":"65.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"65.41","1":"65.41"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"65.86","1":"65.86"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"66.22","1":"66.22"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"67.47","1":"67.47"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"68.29","1":"68.29"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"67.98","1":"67.98"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"68.55","1":"68.55"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"71.97","1":"71.97"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"71.72","1":"71.72"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"72.92","1":"72.92"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"73.22","1":"73.22"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"73.28","1":"73.28"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"69.62","1":"69.62"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"70.57","1":"70.57"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"70.19","1":"70.19"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"69.59","1":"69.59"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"70.39","1":"70.39"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"69.56","1":"69.56"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"69.18","1":"69.18"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"69.17","1":"69.17"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"70.38","1":"70.38"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"71.82","1":"71.82"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"72.06","1":"72.06"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"72.12","1":"72.12"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"72.67","1":"72.67"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"72.62","1":"72.62"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"71.19","1":"71.19"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"71.24","1":"71.24"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"71.48","1":"71.48"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"70.89","1":"70.89"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"69.70","1":"69.70"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"70.56","1":"70.56"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"70.52","1":"70.52"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"69.68","1":"69.68"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"69.87","1":"69.87"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"69.96","1":"69.96"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"69.24","1":"69.24"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"68.49","1":"68.49"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"68.24","1":"68.24"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"69.29","1":"69.29"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"69.70","1":"69.70"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"68.93","1":"68.93"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"68.68","1":"68.68"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"68.62","1":"68.62"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"68.44","1":"68.44"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"68.15","1":"68.15"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"67.41","1":"67.41"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"67.87","1":"67.87"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"67.44","1":"67.44"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"68.67","1":"68.67"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"69.32","1":"69.32"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"69.42","1":"69.42"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"69.47","1":"69.47"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"69.36","1":"69.36"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"68.26","1":"68.26"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"68.14","1":"68.14"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"68.18","1":"68.18"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"68.06","1":"68.06"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"67.41","1":"67.41"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"67.18","1":"67.18"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"64.48","1":"64.48"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"64.94","1":"64.94"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"65.09","1":"65.09"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"64.83","1":"64.83"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"64.97","1":"64.97"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"65.10","1":"65.10"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"64.72","1":"64.72"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"64.12","1":"64.12"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"63.26","1":"63.26"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"62.66","1":"62.66"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"62.42","1":"62.42"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"62.06","1":"62.06"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"61.63","1":"61.63"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"61.46","1":"61.46"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"61.47","1":"61.47"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"60.95","1":"60.95"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"60.83","1":"60.83"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"60.82","1":"60.82"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"60.76","1":"60.76"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"60.60","1":"60.60"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"59.70","1":"59.70"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"59.33","1":"59.33"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"61.34","1":"61.34"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"62.49","1":"62.49"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"62.63","1":"62.63"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"61.74","1":"61.74"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"60.89","1":"60.89"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"59.96","1":"59.96"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"59.26","1":"59.26"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"58.65","1":"58.65"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"57.71","1":"57.71"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"57.02","1":"57.02"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"57.95","1":"57.95"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"59.75","1":"59.75"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"59.60","1":"59.60"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"57.60","1":"57.60"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"57.58","1":"57.58"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"58.34","1":"58.34"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"58.88","1":"58.88"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"58.95","1":"58.95"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"59.92","1":"59.92"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"59.57","1":"59.57"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"58.48","1":"58.48"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"58.46","1":"58.46"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"58.37","1":"58.37"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"58.63","1":"58.63"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"60.28","1":"60.28"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"60.21","1":"60.21"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"59.15","1":"59.15"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"59.08","1":"59.08"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"58.44","1":"58.44"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"60.60","1":"60.60"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"57.75","1":"57.75"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"57.19","1":"57.19"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"58.36","1":"58.36"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"57.87","1":"57.87"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"57.62","1":"57.62"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"57.64","1":"57.64"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"57.89","1":"57.89"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"55.13","1":"55.13"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"55.98","1":"55.98"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"55.07","1":"55.07"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"55.45","1":"55.45"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"55.38","1":"55.38"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"55.77","1":"55.77"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"53.84","1":"53.84"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"55.20","1":"55.20"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"56.12","1":"56.12"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"56.19","1":"56.19"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"55.24","1":"55.24"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"53.08","1":"53.08"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"54.64","1":"54.64"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"54.32","1":"54.32"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"53.10","1":"53.10"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"53.39","1":"53.39"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"54.45","1":"54.45"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"51.90","1":"51.90"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"53.25","1":"53.25"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"54.55","1":"54.55"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"55.52","1":"55.52"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"55.59","1":"55.59"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"57.09","1":"57.09"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"56.47","1":"56.47"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"55.79","1":"55.79"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"55.97","1":"55.97"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"56.85","1":"56.85"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"56.90","1":"56.90"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"57.03","1":"57.03"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"57.55","1":"57.55"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"57.11","1":"57.11"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"58.03","1":"58.03"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"59.09","1":"59.09"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"59.03","1":"59.03"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"58.60","1":"58.60"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"60.62","1":"60.62"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"59.73","1":"59.73"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"58.25","1":"58.25"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"59.94","1":"59.94"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"59.71","1":"59.71"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"59.57","1":"59.57"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"57.29","1":"57.29"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"57.98","1":"57.98"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"57.68","1":"57.68"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"57.71","1":"57.71"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"56.89","1":"56.89"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"58.50","1":"58.50"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"59.27","1":"59.27"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"58.95","1":"58.95"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"59.17","1":"59.17"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"58.91","1":"58.91"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"56.94","1":"56.94"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"56.90","1":"56.90"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"57.89","1":"57.89"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"58.17","1":"58.17"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"54.91","1":"54.91"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"54.95","1":"54.95"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"55.23","1":"55.23"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"55.53","1":"55.53"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"55.89","1":"55.89"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"56.91","1":"56.91"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"57.66","1":"57.66"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"58.30","1":"58.30"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"61.01","1":"61.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"62.71","1":"62.71"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"62.05","1":"62.05"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"60.69","1":"60.69"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"60.53","1":"60.53"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"62.89","1":"62.89"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"62.56","1":"62.56"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"63.26","1":"63.26"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"62.97","1":"62.97"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"62.91","1":"62.91"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"62.70","1":"62.70"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"61.81","1":"61.81"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"60.15","1":"60.15"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"60.95","1":"60.95"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"62.02","1":"62.02"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"61.45","1":"61.45"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"59.87","1":"59.87"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"59.27","1":"59.27"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"59.07","1":"59.07"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"60.00","1":"60.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"60.86","1":"60.86"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"60.54","1":"60.54"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"60.65","1":"60.65"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"63.45","1":"63.45"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"64.39","1":"64.39"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"63.62","1":"63.62"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"65.36","1":"65.36"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"65.70","1":"65.70"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"65.72","1":"65.72"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"65.52","1":"65.52"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"65.51","1":"65.51"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"64.99","1":"64.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"66.17","1":"66.17"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"66.70","1":"66.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"66.81","1":"66.81"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"66.62","1":"66.62"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"66.75","1":"66.75"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"67.13","1":"67.13"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"67.26","1":"67.26"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"66.73","1":"66.73"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"66.60","1":"66.60"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"66.50","1":"66.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"66.25","1":"66.25"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"66.34","1":"66.34"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"67.32","1":"67.32"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"67.09","1":"67.09"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"66.83","1":"66.83"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"66.72","1":"66.72"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"66.43","1":"66.43"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"66.71","1":"66.71"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"66.21","1":"66.21"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"64.85","1":"64.85"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"64.84","1":"64.84"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"65.52","1":"65.52"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"65.89","1":"65.89"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"65.88","1":"65.88"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"66.91","1":"66.91"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"65.72","1":"65.72"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"62.49","1":"62.49"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"60.98","1":"60.98"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"61.24","1":"61.24"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"63.31","1":"63.31"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"63.18","1":"63.18"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"64.48","1":"64.48"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"63.96","1":"63.96"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"63.73","1":"63.73"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"63.60","1":"63.60"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"64.03","1":"64.03"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"66.15","1":"66.15"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"66.19","1":"66.19"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"66.88","1":"66.88"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"66.87","1":"66.87"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"67.72","1":"67.72"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"67.17","1":"67.17"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"67.86","1":"67.86"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"68.39","1":"68.39"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"68.39","1":"68.39"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"69.33","1":"69.33"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"71.04","1":"71.04"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"70.02","1":"70.02"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"70.54","1":"70.54"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"69.47","1":"69.47"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"68.96","1":"68.96"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"68.31","1":"68.31"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"68.16","1":"68.16"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"68.70","1":"68.70"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"68.85","1":"68.85"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"69.51","1":"69.51"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"70.02","1":"70.02"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"69.26","1":"69.26"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"69.28","1":"69.28"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"68.97","1":"68.97"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"68.77","1":"68.77"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"68.01","1":"68.01"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"68.82","1":"68.82"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"69.70","1":"69.70"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"69.42","1":"69.42"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"69.62","1":"69.62"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"68.53","1":"68.53"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"68.65","1":"68.65"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"69.72","1":"69.72"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"69.58","1":"69.58"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"69.05","1":"69.05"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"69.28","1":"69.28"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"68.50","1":"68.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"68.17","1":"68.17"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"68.73","1":"68.73"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"68.26","1":"68.26"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"67.53","1":"67.53"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"67.85","1":"67.85"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"68.06","1":"68.06"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"67.62","1":"67.62"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"68.16","1":"68.16"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"68.57","1":"68.57"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"69.18","1":"69.18"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"69.18","1":"69.18"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"69.36","1":"69.36"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"69.46","1":"69.46"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"69.47","1":"69.47"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"69.02","1":"69.02"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"68.05","1":"68.05"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"69.04","1":"69.04"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"69.95","1":"69.95"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"70.49","1":"70.49"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"70.02","1":"70.02"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"67.71","1":"67.71"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"67.36","1":"67.36"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"68.32","1":"68.32"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"67.99","1":"67.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"68.34","1":"68.34"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"68.16","1":"68.16"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"68.21","1":"68.21"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"68.30","1":"68.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"68.93","1":"68.93"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"69.58","1":"69.58"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"69.09","1":"69.09"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"69.24","1":"69.24"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"69.36","1":"69.36"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"69.92","1":"69.92"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"70.04","1":"70.04"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"70.65","1":"70.65"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"72.04","1":"72.04"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"71.58","1":"71.58"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"70.42","1":"70.42"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"71.11","1":"71.11"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"71.27","1":"71.27"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"71.22","1":"71.22"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"71.03","1":"71.03"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"71.91","1":"71.91"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"71.46","1":"71.46"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"72.82","1":"72.82"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"73.27","1":"73.27"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"73.53","1":"73.53"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"72.95","1":"72.95"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"72.85","1":"72.85"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"72.53","1":"72.53"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"72.17","1":"72.17"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"72.92","1":"72.92"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"72.92","1":"72.92"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"73.26","1":"73.26"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"74.29","1":"74.29"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"74.36","1":"74.36"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"74.19","1":"74.19"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"74.09","1":"74.09"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"74.47","1":"74.47"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"73.87","1":"73.87"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"73.56","1":"73.56"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"73.73","1":"73.73"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"72.45","1":"72.45"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"72.55","1":"72.55"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"72.66","1":"72.66"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"74.90","1":"74.90"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"74.21","1":"74.21"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"73.85","1":"73.85"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"73.33","1":"73.33"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"73.40","1":"73.40"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"74.32","1":"74.32"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"74.48","1":"74.48"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"74.33","1":"74.33"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"74.39","1":"74.39"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"74.79","1":"74.79"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"74.57","1":"74.57"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"74.93","1":"74.93"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"74.61","1":"74.61"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"74.89","1":"74.89"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"74.38","1":"74.38"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"74.81","1":"74.81"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"74.76","1":"74.76"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"76.23","1":"76.23"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"76.73","1":"76.73"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"76.64","1":"76.64"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"75.95","1":"75.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"74.27","1":"74.27"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"74.76","1":"74.76"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"75.06","1":"75.06"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"74.95","1":"74.95"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"74.91","1":"74.91"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"76.72","1":"76.72"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"76.59","1":"76.59"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"74.71","1":"74.71"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"74.32","1":"74.32"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"74.37","1":"74.37"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"73.49","1":"73.49"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"73.80","1":"73.80"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"74.07","1":"74.07"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"76.58","1":"76.58"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"76.16","1":"76.16"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"78.39","1":"78.39"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"79.50","1":"79.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"79.98","1":"79.98"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"79.38","1":"79.38"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"78.59","1":"78.59"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"79.93","1":"79.93"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"81.75","1":"81.75"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"81.34","1":"81.34"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"80.48","1":"80.48"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"79.13","1":"79.13"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"79.40","1":"79.40"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"78.47","1":"78.47"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"80.76","1":"80.76"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"80.68","1":"80.68"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"80.75","1":"80.75"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"80.22","1":"80.22"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"81.42","1":"81.42"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"80.24","1":"80.24"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"80.26","1":"80.26"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"80.25","1":"80.25"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"80.03","1":"80.03"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"80.67","1":"80.67"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"79.90","1":"79.90"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"81.54","1":"81.54"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"82.36","1":"82.36"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"81.57","1":"81.57"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"80.51","1":"80.51"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"77.78","1":"77.78"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"78.94","1":"78.94"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"78.60","1":"78.60"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"78.25","1":"78.25"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"77.83","1":"77.83"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"77.64","1":"77.64"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"76.89","1":"76.89"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"76.79","1":"76.79"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"76.41","1":"76.41"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"76.19","1":"76.19"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"76.82","1":"76.82"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"77.05","1":"77.05"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"77.08","1":"77.08"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"79.88","1":"79.88"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"76.19","1":"76.19"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"76.00","1":"76.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"76.24","1":"76.24"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"75.73","1":"75.73"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"75.61","1":"75.61"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"75.49","1":"75.49"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"75.25","1":"75.25"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"74.65","1":"74.65"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"75.03","1":"75.03"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"74.99","1":"74.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"74.99","1":"74.99"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"73.08","1":"73.08"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"74.07","1":"74.07"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"73.47","1":"73.47"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"73.23","1":"73.23"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"72.21","1":"72.21"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"70.99","1":"70.99"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"70.90","1":"70.90"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"73.02","1":"73.02"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"76.36","1":"76.36"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"75.69","1":"75.69"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"75.70","1":"75.70"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"75.24","1":"75.24"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"79.00","1":"79.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"80.16","1":"80.16"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"81.77","1":"81.77"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"80.88","1":"80.88"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"80.99","1":"80.99"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"81.01","1":"81.01"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"80.62","1":"80.62"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"81.38","1":"81.38"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"82.02","1":"82.02"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"81.49","1":"81.49"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"82.72","1":"82.72"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"82.94","1":"82.94"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"82.79","1":"82.79"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"81.20","1":"81.20"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"81.26","1":"81.26"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"81.46","1":"81.46"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"78.36","1":"78.36"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"78.34","1":"78.34"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"78.08","1":"78.08"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"78.19","1":"78.19"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"77.86","1":"77.86"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"76.09","1":"76.09"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"75.82","1":"75.82"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"77.96","1":"77.96"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"77.35","1":"77.35"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"77.24","1":"77.24"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"76.37","1":"76.37"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"73.03","1":"73.03"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"75.04","1":"75.04"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"74.59","1":"74.59"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"73.03","1":"73.03"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"74.18","1":"74.18"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"75.01","1":"75.01"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"73.64","1":"73.64"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"73.20","1":"73.20"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"72.29","1":"72.29"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"73.48","1":"73.48"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"72.32","1":"72.32"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"71.71","1":"71.71"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"71.88","1":"71.88"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"71.65","1":"71.65"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"72.17","1":"72.17"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"72.22","1":"72.22"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"72.48","1":"72.48"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"71.56","1":"71.56"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"69.77","1":"69.77"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"69.05","1":"69.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"71.81","1":"71.81"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"72.60","1":"72.60"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"72.21","1":"72.21"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"72.02","1":"72.02"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"74.86","1":"74.86"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"76.15","1":"76.15"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"75.17","1":"75.17"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"74.98","1":"74.98"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"75.70","1":"75.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"75.35","1":"75.35"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"74.55","1":"74.55"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"74.25","1":"74.25"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"74.60","1":"74.60"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"74.87","1":"74.87"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"74.75","1":"74.75"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"75.11","1":"75.11"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"74.20","1":"74.20"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"73.00","1":"73.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"73.69","1":"73.69"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"73.49","1":"73.49"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"75.08","1":"75.08"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"75.63","1":"75.63"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"75.92","1":"75.92"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"75.99","1":"75.99"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"76.25","1":"76.25"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"77.64","1":"77.64"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"78.24","1":"78.24"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"76.27","1":"76.27"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"75.18","1":"75.18"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"76.14","1":"76.14"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"75.66","1":"75.66"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"75.30","1":"75.30"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"75.85","1":"75.85"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"75.51","1":"75.51"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"74.07","1":"74.07"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"75.49","1":"75.49"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"75.01","1":"75.01"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"74.90","1":"74.90"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"74.57","1":"74.57"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"74.00","1":"74.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"74.24","1":"74.24"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"73.49","1":"73.49"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"74.30","1":"74.30"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"75.42","1":"75.42"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"75.52","1":"75.52"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"75.22","1":"75.22"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"74.76","1":"74.76"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"73.99","1":"73.99"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"73.50","1":"73.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"73.34","1":"73.34"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"73.54","1":"73.54"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"74.05","1":"74.05"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"73.91","1":"73.91"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"75.67","1":"75.67"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"72.60","1":"72.60"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"72.27","1":"72.27"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"71.73","1":"71.73"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"72.03","1":"72.03"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"70.45","1":"70.45"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"70.71","1":"70.71"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"72.14","1":"72.14"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"71.50","1":"71.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"71.55","1":"71.55"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"70.99","1":"70.99"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"71.03","1":"71.03"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"71.16","1":"71.16"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"70.48","1":"70.48"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"71.08","1":"71.08"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"70.09","1":"70.09"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"70.65","1":"70.65"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"70.59","1":"70.59"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"70.94","1":"70.94"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"71.38","1":"71.38"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"71.75","1":"71.75"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"71.07","1":"71.07"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"71.18","1":"71.18"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"70.62","1":"70.62"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"70.83","1":"70.83"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"70.09","1":"70.09"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"69.96","1":"69.96"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"70.73","1":"70.73"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"70.57","1":"70.57"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"69.99","1":"69.99"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"69.43","1":"69.43"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"69.02","1":"69.02"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"68.26","1":"68.26"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"68.00","1":"68.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"68.10","1":"68.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"66.12","1":"66.12"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"64.74","1":"64.74"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"65.23","1":"65.23"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"64.46","1":"64.46"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"65.00","1":"65.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"67.32","1":"67.32"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"65.89","1":"65.89"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"63.69","1":"63.69"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"63.53","1":"63.53"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"64.05","1":"64.05"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"67.25","1":"67.25"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"69.73","1":"69.73"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"69.93","1":"69.93"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"69.41","1":"69.41"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"66.76","1":"66.76"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"69.39","1":"69.39"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"68.95","1":"68.95"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"66.43","1":"66.43"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"64.33","1":"64.33"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"65.57","1":"65.57"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"68.47","1":"68.47"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"67.36","1":"67.36"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"66.28","1":"66.28"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"64.61","1":"64.61"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"64.34","1":"64.34"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"65.98","1":"65.98"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"67.20","1":"67.20"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"64.66","1":"64.66"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"65.46","1":"65.46"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"65.76","1":"65.76"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"64.46","1":"64.46"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"63.97","1":"63.97"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"65.01","1":"65.01"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"65.92","1":"65.92"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"67.54","1":"67.54"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"66.21","1":"66.21"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"66.36","1":"66.36"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"66.30","1":"66.30"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"66.43","1":"66.43"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"65.61","1":"65.61"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"65.78","1":"65.78"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"66.78","1":"66.78"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"65.32","1":"65.32"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"65.07","1":"65.07"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"64.62","1":"64.62"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"64.05","1":"64.05"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"63.96","1":"63.96"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"65.03","1":"65.03"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"64.87","1":"64.87"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"65.18","1":"65.18"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"64.50","1":"64.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"64.02","1":"64.02"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"64.18","1":"64.18"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"64.36","1":"64.36"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"64.76","1":"64.76"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"65.04","1":"65.04"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"64.22","1":"64.22"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"64.00","1":"64.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"61.99","1":"61.99"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"63.87","1":"63.87"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"62.91","1":"62.91"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"60.88","1":"60.88"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"62.36","1":"62.36"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"64.65","1":"64.65"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"66.55","1":"66.55"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"67.14","1":"67.14"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"66.29","1":"66.29"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"64.43","1":"64.43"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"64.59","1":"64.59"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"65.00","1":"65.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"66.04","1":"66.04"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"65.85","1":"65.85"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"66.06","1":"66.06"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"65.72","1":"65.72"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"66.78","1":"66.78"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"66.81","1":"66.81"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"67.68","1":"67.68"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"69.36","1":"69.36"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"70.83","1":"70.83"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"71.97","1":"71.97"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"67.02","1":"67.02"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"67.82","1":"67.82"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"67.31","1":"67.31"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"68.93","1":"68.93"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"69.02","1":"69.02"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"68.09","1":"68.09"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"68.31","1":"68.31"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"67.69","1":"67.69"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"67.21","1":"67.21"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"67.78","1":"67.78"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"68.23","1":"68.23"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"68.62","1":"68.62"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"67.89","1":"67.89"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"68.02","1":"68.02"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"68.95","1":"68.95"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"68.66","1":"68.66"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"69.00","1":"69.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"69.22","1":"69.22"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"68.71","1":"68.71"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"69.45","1":"69.45"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"69.20","1":"69.20"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"68.76","1":"68.76"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"68.85","1":"68.85"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"69.07","1":"69.07"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"72.14","1":"72.14"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"71.10","1":"71.10"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"71.29","1":"71.29"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"71.21","1":"71.21"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"71.72","1":"71.72"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"71.38","1":"71.38"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"71.24","1":"71.24"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"70.91","1":"70.91"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"70.65","1":"70.65"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"71.30","1":"71.30"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"71.58","1":"71.58"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"73.79","1":"73.79"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"73.93","1":"73.93"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"75.15","1":"75.15"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"76.53","1":"76.53"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"77.12","1":"77.12"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"78.57","1":"78.57"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"76.68","1":"76.68"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"76.79","1":"76.79"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"77.17","1":"77.17"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"70.47","1":"70.47"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"69.90","1":"69.90"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"70.12","1":"70.12"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"69.97","1":"69.97"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"68.76","1":"68.76"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"70.49","1":"70.49"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"70.47","1":"70.47"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"69.59","1":"69.59"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"69.32","1":"69.32"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"69.40","1":"69.40"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"68.98","1":"68.98"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"68.81","1":"68.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"69.54","1":"69.54"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"70.58","1":"70.58"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"71.99","1":"71.99"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"73.73","1":"73.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"74.25","1":"74.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"74.36","1":"74.36"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"74.78","1":"74.78"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"74.25","1":"74.25"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"74.47","1":"74.47"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"74.08","1":"74.08"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"73.77","1":"73.77"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"73.98","1":"73.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"73.03","1":"73.03"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"72.86","1":"72.86"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"72.35","1":"72.35"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"72.97","1":"72.97"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"72.91","1":"72.91"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"72.32","1":"72.32"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"73.07","1":"73.07"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"73.43","1":"73.43"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"73.86","1":"73.86"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"74.01","1":"74.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"73.57","1":"73.57"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"72.64","1":"72.64"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"73.57","1":"73.57"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"72.84","1":"72.84"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"74.83","1":"74.83"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"74.94","1":"74.94"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"75.05","1":"75.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"75.56","1":"75.56"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"75.07","1":"75.07"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"75.16","1":"75.16"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"75.30","1":"75.30"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"71.17","1":"71.17"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"68.49","1":"68.49"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"68.63","1":"68.63"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"69.34","1":"69.34"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"69.28","1":"69.28"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"68.94","1":"68.94"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"68.46","1":"68.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"67.89","1":"67.89"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"67.59","1":"67.59"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"67.67","1":"67.67"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"65.67","1":"65.67"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"66.08","1":"66.08"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"66.59","1":"66.59"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"65.98","1":"65.98"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"65.07","1":"65.07"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"65.23","1":"65.23"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"66.65","1":"66.65"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"66.63","1":"66.63"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"66.42","1":"66.42"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"65.77","1":"65.77"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"66.20","1":"66.20"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"67.24","1":"67.24"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"66.36","1":"66.36"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"65.51","1":"65.51"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"64.44","1":"64.44"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"65.36","1":"65.36"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"64.53","1":"64.53"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"63.94","1":"63.94"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"63.26","1":"63.26"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"65.59","1":"65.59"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"64.33","1":"64.33"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"63.21","1":"63.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"63.31","1":"63.31"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"61.83","1":"61.83"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"60.21","1":"60.21"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"62.02","1":"62.02"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"61.80","1":"61.80"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"59.01","1":"59.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"59.52","1":"59.52"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"57.36","1":"57.36"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"57.69","1":"57.69"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"53.38","1":"53.38"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"56.80","1":"56.80"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"56.31","1":"56.31"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"52.09","1":"52.09"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"50.72","1":"50.72"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"52.06","1":"52.06"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"55.42","1":"55.42"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"55.27","1":"55.27"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"57.66","1":"57.66"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"56.75","1":"56.75"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"57.15","1":"57.15"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"57.39","1":"57.39"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"54.80","1":"54.80"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"55.42","1":"55.42"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"54.91","1":"54.91"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"55.80","1":"55.80"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"55.93","1":"55.93"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"54.63","1":"54.63"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"54.29","1":"54.29"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"54.72","1":"54.72"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"53.79","1":"53.79"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"57.82","1":"57.82"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"56.88","1":"56.88"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"58.68","1":"58.68"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"59.35","1":"59.35"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"60.81","1":"60.81"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"59.58","1":"59.58"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"59.50","1":"59.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"59.01","1":"59.01"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"61.06","1":"61.06"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"61.66","1":"61.66"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"62.70","1":"62.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"61.91","1":"61.91"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"61.54","1":"61.54"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"60.93","1":"60.93"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"60.63","1":"60.63"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"60.44","1":"60.44"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"61.85","1":"61.85"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"62.24","1":"62.24"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"62.98","1":"62.98"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"63.33","1":"63.33"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"62.86","1":"62.86"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"62.56","1":"62.56"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"62.12","1":"62.12"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"61.31","1":"61.31"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"60.10","1":"60.10"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"59.78","1":"59.78"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"60.81","1":"60.81"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"60.78","1":"60.78"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"60.35","1":"60.35"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"59.98","1":"59.98"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"60.19","1":"60.19"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"60.90","1":"60.90"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"60.46","1":"60.46"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"60.31","1":"60.31"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"61.08","1":"61.08"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"60.57","1":"60.57"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"58.65","1":"58.65"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"58.82","1":"58.82"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"58.97","1":"58.97"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"57.79","1":"57.79"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"56.70","1":"56.70"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"58.40","1":"58.40"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"58.29","1":"58.29"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"59.06","1":"59.06"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"59.67","1":"59.67"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"60.31","1":"60.31"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"59.53","1":"59.53"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"60.28","1":"60.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"61.31","1":"61.31"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"62.38","1":"62.38"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"63.07","1":"63.07"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"62.67","1":"62.67"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"62.17","1":"62.17"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"62.09","1":"62.09"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"63.06","1":"63.06"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"63.59","1":"63.59"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"63.54","1":"63.54"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"63.71","1":"63.71"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"63.35","1":"63.35"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"63.59","1":"63.59"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"63.14","1":"63.14"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"64.04","1":"64.04"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"64.26","1":"64.26"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"64.01","1":"64.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"63.99","1":"63.99"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"64.02","1":"64.02"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"64.52","1":"64.52"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"64.57","1":"64.57"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"65.03","1":"65.03"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"66.62","1":"66.62"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"67.26","1":"67.26"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"66.55","1":"66.55"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"66.89","1":"66.89"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"68.03","1":"68.03"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"67.76","1":"67.76"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"68.32","1":"68.32"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"68.45","1":"68.45"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"67.79","1":"67.79"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"65.89","1":"65.89"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"62.18","1":"62.18"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"61.68","1":"61.68"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"62.70","1":"62.70"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"62.35","1":"62.35"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"61.77","1":"61.77"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"61.39","1":"61.39"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"61.34","1":"61.34"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"62.17","1":"62.17"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"62.36","1":"62.36"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"62.77","1":"62.77"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"63.17","1":"63.17"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"63.97","1":"63.97"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"65.87","1":"65.87"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"66.58","1":"66.58"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"66.20","1":"66.20"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"66.19","1":"66.19"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"61.99","1":"61.99"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"61.46","1":"61.46"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"63.01","1":"63.01"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"62.08","1":"62.08"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"61.88","1":"61.88"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"61.30","1":"61.30"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"61.01","1":"61.01"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"60.86","1":"60.86"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"60.85","1":"60.85"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"60.28","1":"60.28"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"59.75","1":"59.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"60.18","1":"60.18"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"61.93","1":"61.93"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"61.67","1":"61.67"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"61.32","1":"61.32"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"61.49","1":"61.49"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"60.82","1":"60.82"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"60.74","1":"60.74"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"58.90","1":"58.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"58.94","1":"58.94"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"59.42","1":"59.42"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"60.89","1":"60.89"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"61.27","1":"61.27"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"61.23","1":"61.23"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"61.26","1":"61.26"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"61.76","1":"61.76"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"61.33","1":"61.33"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"61.52","1":"61.52"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"63.20","1":"63.20"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"63.55","1":"63.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"66.68","1":"66.68"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"65.99","1":"65.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"66.04","1":"66.04"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"65.86","1":"65.86"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"64.56","1":"64.56"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"64.82","1":"64.82"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"64.38","1":"64.38"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"64.60","1":"64.60"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"65.49","1":"65.49"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"65.18","1":"65.18"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"65.84","1":"65.84"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"65.62","1":"65.62"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"66.01","1":"66.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"66.76","1":"66.76"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"67.14","1":"67.14"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"66.95","1":"66.95"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"66.90","1":"66.90"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"67.14","1":"67.14"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"66.96","1":"66.96"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"66.98","1":"66.98"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"66.92","1":"66.92"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"66.97","1":"66.97"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"66.33","1":"66.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"61.85","1":"61.85"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"61.23","1":"61.23"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"61.16","1":"61.16"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"60.82","1":"60.82"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"60.59","1":"60.59"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"61.14","1":"61.14"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"61.47","1":"61.47"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"61.50","1":"61.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"61.05","1":"61.05"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"60.49","1":"60.49"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"61.07","1":"61.07"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"61.58","1":"61.58"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"61.65","1":"61.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"61.46","1":"61.46"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"62.82","1":"62.82"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"62.50","1":"62.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"62.65","1":"62.65"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"63.99","1":"63.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"63.60","1":"63.60"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"63.01","1":"63.01"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"62.91","1":"62.91"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"62.95","1":"62.95"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"62.80","1":"62.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"63.00","1":"63.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"62.65","1":"62.65"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"63.10","1":"63.10"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"63.23","1":"63.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"63.86","1":"63.86"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"63.82","1":"63.82"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"63.66","1":"63.66"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"63.67","1":"63.67"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"65.74","1":"65.74"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"66.60","1":"66.60"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"66.69","1":"66.69"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"66.84","1":"66.84"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"67.03","1":"67.03"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"66.78","1":"66.78"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"66.03","1":"66.03"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"65.98","1":"65.98"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"65.73","1":"65.73"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"65.04","1":"65.04"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"65.52","1":"65.52"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"65.08","1":"65.08"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"65.05","1":"65.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"65.42","1":"65.42"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"65.25","1":"65.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"65.15","1":"65.15"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"64.87","1":"64.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"64.83","1":"64.83"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"65.25","1":"65.25"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"65.59","1":"65.59"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"65.18","1":"65.18"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"63.80","1":"63.80"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"63.50","1":"63.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"62.97","1":"62.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"62.92","1":"62.92"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"63.15","1":"63.15"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"64.51","1":"64.51"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"65.26","1":"65.26"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"64.80","1":"64.80"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"64.76","1":"64.76"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"64.97","1":"64.97"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"64.81","1":"64.81"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"64.84","1":"64.84"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"64.48","1":"64.48"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"65.09","1":"65.09"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"65.16","1":"65.16"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"65.24","1":"65.24"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"65.36","1":"65.36"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"65.63","1":"65.63"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"65.25","1":"65.25"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"65.78","1":"65.78"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"65.82","1":"65.82"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"65.25","1":"65.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"64.91","1":"64.91"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"64.15","1":"64.15"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"64.47","1":"64.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"65.22","1":"65.22"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"66.70","1":"66.70"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"67.27","1":"67.27"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"67.01","1":"67.01"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"62.56","1":"62.56"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"63.42","1":"63.42"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"63.05","1":"63.05"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"63.03","1":"63.03"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"62.59","1":"62.59"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"62.32","1":"62.32"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"62.47","1":"62.47"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"62.40","1":"62.40"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"62.50","1":"62.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"62.47","1":"62.47"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"62.22","1":"62.22"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"62.31","1":"62.31"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"61.95","1":"61.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"62.12","1":"62.12"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"62.20","1":"62.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"63.06","1":"63.06"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"63.88","1":"63.88"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"63.82","1":"63.82"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"63.37","1":"63.37"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"63.74","1":"63.74"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"65.25","1":"65.25"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"65.90","1":"65.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"66.81","1":"66.81"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"66.54","1":"66.54"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"65.97","1":"65.97"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"67.04","1":"67.04"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"67.52","1":"67.52"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"67.58","1":"67.58"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"67.47","1":"67.47"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"66.98","1":"66.98"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"67.25","1":"67.25"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"67.92","1":"67.92"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"67.69","1":"67.69"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"67.96","1":"67.96"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"68.22","1":"68.22"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"68.12","1":"68.12"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"67.97","1":"67.97"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"68.00","1":"68.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"68.19","1":"68.19"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"69.00","1":"69.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"70.17","1":"70.17"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"70.81","1":"70.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"70.63","1":"70.63"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"70.78","1":"70.78"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"71.22","1":"71.22"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"71.66","1":"71.66"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"71.54","1":"71.54"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"71.72","1":"71.72"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"71.99","1":"71.99"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"72.42","1":"72.42"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"68.83","1":"68.83"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"69.37","1":"69.37"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"70.81","1":"70.81"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"72.03","1":"72.03"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"71.87","1":"71.87"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"70.84","1":"70.84"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"70.81","1":"70.81"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"70.15","1":"70.15"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"69.60","1":"69.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"69.47","1":"69.47"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"69.44","1":"69.44"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"70.40","1":"70.40"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"70.50","1":"70.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"70.42","1":"70.42"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"70.40","1":"70.40"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"70.18","1":"70.18"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"70.27","1":"70.27"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"70.56","1":"70.56"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"70.86","1":"70.86"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"71.63","1":"71.63"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"71.95","1":"71.95"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"72.02","1":"72.02"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"73.70","1":"73.70"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"73.03","1":"73.03"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"73.38","1":"73.38"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"73.58","1":"73.58"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"72.39","1":"72.39"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"71.98","1":"71.98"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"71.98","1":"71.98"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"72.45","1":"72.45"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"72.37","1":"72.37"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"74.09","1":"74.09"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"74.44","1":"74.44"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"74.37","1":"74.37"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"75.23","1":"75.23"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"76.08","1":"76.08"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"76.87","1":"76.87"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"77.27","1":"77.27"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"77.88","1":"77.88"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"77.54","1":"77.54"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"77.38","1":"77.38"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"77.10","1":"77.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"77.35","1":"77.35"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"76.95","1":"76.95"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"76.01","1":"76.01"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"76.09","1":"76.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"76.94","1":"76.94"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"77.70","1":"77.70"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"77.45","1":"77.45"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"76.94","1":"76.94"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"77.05","1":"77.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"77.34","1":"77.34"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"77.10","1":"77.10"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"77.15","1":"77.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"77.13","1":"77.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"77.11","1":"77.11"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"77.10","1":"77.10"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"76.99","1":"76.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"77.14","1":"77.14"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"77.38","1":"77.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"77.41","1":"77.41"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"77.58","1":"77.58"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"77.62","1":"77.62"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"74.06","1":"74.06"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"73.76","1":"73.76"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"73.83","1":"73.83"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"73.19","1":"73.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"72.84","1":"72.84"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"72.94","1":"72.94"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"72.82","1":"72.82"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"72.78","1":"72.78"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"72.44","1":"72.44"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"72.05","1":"72.05"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"71.82","1":"71.82"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"71.80","1":"71.80"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"72.16","1":"72.16"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"70.95","1":"70.95"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"70.28","1":"70.28"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"70.09","1":"70.09"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"70.31","1":"70.31"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"70.45","1":"70.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"70.62","1":"70.62"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"70.90","1":"70.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"68.99","1":"68.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"70.03","1":"70.03"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"71.88","1":"71.88"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"72.94","1":"72.94"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"74.06","1":"74.06"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"74.74","1":"74.74"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"73.84","1":"73.84"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"70.19","1":"70.19"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"71.05","1":"71.05"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"71.67","1":"71.67"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"71.13","1":"71.13"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"71.42","1":"71.42"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"72.49","1":"72.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"72.50","1":"72.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"73.39","1":"73.39"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"73.90","1":"73.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"74.40","1":"74.40"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"75.76","1":"75.76"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"75.43","1":"75.43"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"76.50","1":"76.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"77.29","1":"77.29"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"75.78","1":"75.78"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"76.61","1":"76.61"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"77.46","1":"77.46"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"76.41","1":"76.41"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"75.25","1":"75.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"76.32","1":"76.32"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"76.12","1":"76.12"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"75.35","1":"75.35"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"74.70","1":"74.70"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"73.69","1":"73.69"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"73.85","1":"73.85"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"73.78","1":"73.78"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"74.60","1":"74.60"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"70.65","1":"70.65"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"72.68","1":"72.68"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"73.08","1":"73.08"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"73.82","1":"73.82"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"73.85","1":"73.85"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"73.50","1":"73.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"74.26","1":"74.26"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"75.48","1":"75.48"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"74.83","1":"74.83"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"75.03","1":"75.03"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"75.25","1":"75.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"75.79","1":"75.79"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"75.06","1":"75.06"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"75.20","1":"75.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"75.34","1":"75.34"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"75.30","1":"75.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"75.33","1":"75.33"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"75.65","1":"75.65"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"75.75","1":"75.75"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"76.09","1":"76.09"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"76.45","1":"76.45"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"76.72","1":"76.72"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"77.89","1":"77.89"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"78.80","1":"78.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"81.30","1":"81.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"78.87","1":"78.87"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"79.59","1":"79.59"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"80.21","1":"80.21"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"80.59","1":"80.59"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"80.50","1":"80.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"80.51","1":"80.51"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"80.05","1":"80.05"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"79.81","1":"79.81"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"79.69","1":"79.69"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"79.14","1":"79.14"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"80.63","1":"80.63"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"80.25","1":"80.25"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"80.10","1":"80.10"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"80.54","1":"80.54"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"81.12","1":"81.12"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"82.21","1":"82.21"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"83.18","1":"83.18"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"83.11","1":"83.11"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"83.69","1":"83.69"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"84.09","1":"84.09"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"84.00","1":"84.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"84.51","1":"84.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"84.84","1":"84.84"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"84.15","1":"84.15"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"83.53","1":"83.53"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"84.19","1":"84.19"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"83.87","1":"83.87"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"84.91","1":"84.91"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"86.86","1":"86.86"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"86.20","1":"86.20"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"86.59","1":"86.59"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"86.25","1":"86.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"87.17","1":"87.17"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"88.70","1":"88.70"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"88.13","1":"88.13"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"87.98","1":"87.98"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"88.47","1":"88.47"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"89.70","1":"89.70"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"88.25","1":"88.25"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"87.89","1":"87.89"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"89.75","1":"89.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"89.80","1":"89.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"89.60","1":"89.60"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"87.46","1":"87.46"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"87.04","1":"87.04"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"86.75","1":"86.75"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"86.33","1":"86.33"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"88.60","1":"88.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"88.81","1":"88.81"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"89.00","1":"89.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"90.21","1":"90.21"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"90.99","1":"90.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"90.96","1":"90.96"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"91.20","1":"91.20"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"90.90","1":"90.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"91.77","1":"91.77"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"90.71","1":"90.71"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"90.52","1":"90.52"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"92.20","1":"92.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"92.77","1":"92.77"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"92.32","1":"92.32"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"92.50","1":"92.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"93.74","1":"93.74"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"93.92","1":"93.92"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"93.78","1":"93.78"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"94.50","1":"94.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"94.25","1":"94.25"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"93.90","1":"93.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"96.26","1":"96.26"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"95.33","1":"95.33"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"97.02","1":"97.02"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"96.04","1":"96.04"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"98.97","1":"98.97"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"101.01","1":"101.01"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"95.02","1":"95.02"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"95.15","1":"95.15"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"94.13","1":"94.13"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"91.91","1":"91.91"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"92.08","1":"92.08"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"91.00","1":"91.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"89.50","1":"89.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"89.90","1":"89.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"88.78","1":"88.78"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"88.99","1":"88.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"90.17","1":"90.17"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"91.05","1":"91.05"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"90.85","1":"90.85"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"89.03","1":"89.03"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"88.20","1":"88.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"84.93","1":"84.93"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"86.50","1":"86.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"87.09","1":"87.09"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"87.29","1":"87.29"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"86.60","1":"86.60"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"89.40","1":"89.40"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"88.78","1":"88.78"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"87.30","1":"87.30"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"87.94","1":"87.94"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"87.73","1":"87.73"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"88.58","1":"88.58"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"88.01","1":"88.01"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"88.80","1":"88.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"87.99","1":"87.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"88.50","1":"88.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"88.98","1":"88.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"89.63","1":"89.63"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"89.51","1":"89.51"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"89.10","1":"89.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"90.56","1":"90.56"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"91.16","1":"91.16"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"91.56","1":"91.56"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"88.98","1":"88.98"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"89.10","1":"89.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"88.51","1":"88.51"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"88.64","1":"88.64"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"90.71","1":"90.71"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"89.74","1":"89.74"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"88.56","1":"88.56"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"89.76","1":"89.76"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"89.31","1":"89.31"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"90.62","1":"90.62"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"90.20","1":"90.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"89.73","1":"89.73"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"87.87","1":"87.87"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"86.01","1":"86.01"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"82.93","1":"82.93"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"84.95","1":"84.95"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"85.60","1":"85.60"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"85.64","1":"85.64"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"84.01","1":"84.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"80.36","1":"80.36"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"79.00","1":"79.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"77.29","1":"77.29"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"79.50","1":"79.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"79.83","1":"79.83"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"80.80","1":"80.80"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"80.25","1":"80.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"79.90","1":"79.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"78.53","1":"78.53"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"79.35","1":"79.35"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"80.09","1":"80.09"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"80.25","1":"80.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"80.15","1":"80.15"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"80.10","1":"80.10"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"80.03","1":"80.03"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"79.50","1":"79.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"81.65","1":"81.65"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"81.14","1":"81.14"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"80.50","1":"80.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"83.50","1":"83.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"82.08","1":"82.08"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"84.09","1":"84.09"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"83.15","1":"83.15"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"83.68","1":"83.68"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"83.00","1":"83.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"82.25","1":"82.25"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"80.81","1":"80.81"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"80.55","1":"80.55"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"81.09","1":"81.09"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"81.68","1":"81.68"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"81.00","1":"81.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"81.84","1":"81.84"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"80.49","1":"80.49"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"81.00","1":"81.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"79.40","1":"79.40"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"79.25","1":"79.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"77.69","1":"77.69"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"77.55","1":"77.55"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"77.94","1":"77.94"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"77.15","1":"77.15"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"79.83","1":"79.83"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"78.20","1":"78.20"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"78.10","1":"78.10"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"78.02","1":"78.02"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"78.04","1":"78.04"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"78.00","1":"78.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"79.96","1":"79.96"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"82.80","1":"82.80"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"81.96","1":"81.96"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"80.56","1":"80.56"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"81.54","1":"81.54"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"81.14","1":"81.14"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"81.16","1":"81.16"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"80.75","1":"80.75"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"81.35","1":"81.35"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"81.40","1":"81.40"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"81.70","1":"81.70"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"81.20","1":"81.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"81.78","1":"81.78"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"80.38","1":"80.38"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"81.00","1":"81.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"80.52","1":"80.52"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"81.94","1":"81.94"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"81.25","1":"81.25"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"80.73","1":"80.73"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"81.10","1":"81.10"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"81.31","1":"81.31"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"81.52","1":"81.52"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"81.52","1":"81.52"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"81.18","1":"81.18"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"81.50","1":"81.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"81.95","1":"81.95"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"81.71","1":"81.71"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"81.32","1":"81.32"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"81.55","1":"81.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"81.68","1":"81.68"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"81.53","1":"81.53"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"81.67","1":"81.67"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"81.49","1":"81.49"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"81.68","1":"81.68"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"81.45","1":"81.45"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"81.55","1":"81.55"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"81.80","1":"81.80"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"80.60","1":"80.60"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"81.11","1":"81.11"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"81.10","1":"81.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"81.50","1":"81.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"81.22","1":"81.22"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"81.05","1":"81.05"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"81.10","1":"81.10"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"81.48","1":"81.48"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"81.63","1":"81.63"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"81.48","1":"81.48"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"81.10","1":"81.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"82.14","1":"82.14"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"81.82","1":"81.82"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"79.57","1":"79.57"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"80.13","1":"80.13"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"80.05","1":"80.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"79.00","1":"79.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"78.75","1":"78.75"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"78.35","1":"78.35"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"78.03","1":"78.03"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"78.27","1":"78.27"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"76.32","1":"76.32"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"74.91","1":"74.91"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"77.25","1":"77.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"76.89","1":"76.89"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"79.80","1":"79.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"79.85","1":"79.85"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"79.95","1":"79.95"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"80.40","1":"80.40"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"80.50","1":"80.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"80.50","1":"80.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"79.49","1":"79.49"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"78.68","1":"78.68"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"77.00","1":"77.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"76.40","1":"76.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"78.15","1":"78.15"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"77.42","1":"77.42"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"76.64","1":"76.64"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"75.86","1":"75.86"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"76.65","1":"76.65"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"76.30","1":"76.30"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"79.55","1":"79.55"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"78.80","1":"78.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"78.80","1":"78.80"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"81.70","1":"81.70"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"82.02","1":"82.02"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"82.25","1":"82.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"82.00","1":"82.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"82.65","1":"82.65"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"82.95","1":"82.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"83.00","1":"83.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"85.59","1":"85.59"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"84.90","1":"84.90"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"85.03","1":"85.03"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"87.41","1":"87.41"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"87.70","1":"87.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"86.11","1":"86.11"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"86.50","1":"86.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"85.50","1":"85.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"85.50","1":"85.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"85.51","1":"85.51"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"85.42","1":"85.42"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"85.49","1":"85.49"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"85.00","1":"85.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"84.57","1":"84.57"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"84.61","1":"84.61"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"87.89","1":"87.89"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"87.49","1":"87.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"86.98","1":"86.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"86.98","1":"86.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"86.82","1":"86.82"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"87.99","1":"87.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"89.52","1":"89.52"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"89.90","1":"89.90"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"89.85","1":"89.85"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"90.09","1":"90.09"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"90.83","1":"90.83"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"89.80","1":"89.80"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"83.25","1":"83.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"82.50","1":"82.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"82.00","1":"82.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"80.60","1":"80.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"81.68","1":"81.68"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"82.05","1":"82.05"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"83.29","1":"83.29"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"82.81","1":"82.81"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"84.82","1":"84.82"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"85.88","1":"85.88"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"85.20","1":"85.20"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"85.40","1":"85.40"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"84.75","1":"84.75"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"85.12","1":"85.12"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"85.33","1":"85.33"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"86.70","1":"86.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"86.62","1":"86.62"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"86.30","1":"86.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"86.89","1":"86.89"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"88.00","1":"88.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"87.77","1":"87.77"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"83.74","1":"83.74"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"83.80","1":"83.80"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"84.10","1":"84.10"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"84.54","1":"84.54"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"84.64","1":"84.64"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"86.90","1":"86.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"86.95","1":"86.95"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"87.00","1":"87.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"86.20","1":"86.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"85.50","1":"85.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"85.60","1":"85.60"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"85.25","1":"85.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"85.67","1":"85.67"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"86.39","1":"86.39"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"86.10","1":"86.10"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"85.97","1":"85.97"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"85.66","1":"85.66"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"85.03","1":"85.03"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"84.59","1":"84.59"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"84.20","1":"84.20"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"84.53","1":"84.53"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"84.07","1":"84.07"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"85.20","1":"85.20"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"85.50","1":"85.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"86.10","1":"86.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"86.03","1":"86.03"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"85.46","1":"85.46"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"85.67","1":"85.67"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"85.73","1":"85.73"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"86.15","1":"86.15"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"85.82","1":"85.82"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"86.16","1":"86.16"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"85.42","1":"85.42"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"84.88","1":"84.88"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"84.05","1":"84.05"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"83.28","1":"83.28"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"82.39","1":"82.39"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"81.18","1":"81.18"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"80.96","1":"80.96"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"80.53","1":"80.53"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"80.15","1":"80.15"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"80.04","1":"80.04"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"83.94","1":"83.94"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"82.53","1":"82.53"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"87.11","1":"87.11"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"83.58","1":"83.58"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"82.29","1":"82.29"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"83.05","1":"83.05"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"82.82","1":"82.82"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"83.04","1":"83.04"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"83.28","1":"83.28"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"83.40","1":"83.40"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"83.03","1":"83.03"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"82.77","1":"82.77"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"82.69","1":"82.69"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"82.25","1":"82.25"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"81.96","1":"81.96"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"82.15","1":"82.15"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"82.14","1":"82.14"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"82.70","1":"82.70"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"83.48","1":"83.48"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"82.20","1":"82.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"82.07","1":"82.07"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"82.80","1":"82.80"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"82.90","1":"82.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"82.26","1":"82.26"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"81.56","1":"81.56"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"78.92","1":"78.92"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"78.33","1":"78.33"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"77.95","1":"77.95"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"77.92","1":"77.92"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"79.62","1":"79.62"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"79.97","1":"79.97"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"79.56","1":"79.56"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"80.51","1":"80.51"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"79.89","1":"79.89"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"79.52","1":"79.52"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"79.06","1":"79.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"79.13","1":"79.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"79.80","1":"79.80"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"79.74","1":"79.74"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"79.31","1":"79.31"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"78.34","1":"78.34"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"77.96","1":"77.96"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"76.91","1":"76.91"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"76.96","1":"76.96"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"77.46","1":"77.46"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"77.59","1":"77.59"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"77.09","1":"77.09"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"77.00","1":"77.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"77.01","1":"77.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"76.15","1":"76.15"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"76.16","1":"76.16"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"76.01","1":"76.01"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"76.04","1":"76.04"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"76.26","1":"76.26"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"76.21","1":"76.21"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"76.12","1":"76.12"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"75.95","1":"75.95"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"75.83","1":"75.83"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"75.82","1":"75.82"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"76.00","1":"76.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"75.37","1":"75.37"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"76.12","1":"76.12"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"75.92","1":"75.92"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"76.07","1":"76.07"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"78.42","1":"78.42"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"80.77","1":"80.77"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"82.19","1":"82.19"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"82.05","1":"82.05"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"82.65","1":"82.65"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"83.00","1":"83.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"84.27","1":"84.27"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"84.60","1":"84.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"88.34","1":"88.34"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"88.02","1":"88.02"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"86.96","1":"86.96"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"87.65","1":"87.65"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"90.33","1":"90.33"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"92.94","1":"92.94"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"87.73","1":"87.73"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"85.84","1":"85.84"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"86.00","1":"86.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"86.20","1":"86.20"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"87.72","1":"87.72"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"87.07","1":"87.07"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"87.93","1":"87.93"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"87.51","1":"87.51"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"87.54","1":"87.54"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"88.35","1":"88.35"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"90.28","1":"90.28"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"91.35","1":"91.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"95.80","1":"95.80"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"101.36","1":"101.36"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"100.15","1":"100.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"98.20","1":"98.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"101.17","1":"101.17"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"97.71","1":"97.71"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"98.02","1":"98.02"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"97.79","1":"97.79"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"97.99","1":"97.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"98.27","1":"98.27"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"97.80","1":"97.80"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"97.90","1":"97.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"100.88","1":"100.88"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"100.41","1":"100.41"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"100.92","1":"100.92"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"101.53","1":"101.53"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"101.33","1":"101.33"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"101.16","1":"101.16"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"101.28","1":"101.28"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"103.91","1":"103.91"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"108.78","1":"108.78"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"112.71","1":"112.71"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"114.72","1":"114.72"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"110.12","1":"110.12"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"111.36","1":"111.36"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"112.56","1":"112.56"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"110.93","1":"110.93"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"107.64","1":"107.64"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"108.59","1":"108.59"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"108.98","1":"108.98"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"107.83","1":"107.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"104.15","1":"104.15"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"107.90","1":"107.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"110.11","1":"110.11"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"112.23","1":"112.23"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"115.62","1":"115.62"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"114.84","1":"114.84"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"115.87","1":"115.87"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"117.42","1":"117.42"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"117.35","1":"117.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"121.54","1":"121.54"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"123.46","1":"123.46"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"121.78","1":"121.78"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"121.45","1":"121.45"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"123.24","1":"123.24"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"120.22","1":"120.22"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"119.38","1":"119.38"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"122.62","1":"122.62"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"121.45","1":"121.45"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"121.22","1":"121.22"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"122.12","1":"122.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"127.24","1":"127.24"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"127.26","1":"127.26"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"129.39","1":"129.39"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"128.38","1":"128.38"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"123.07","1":"123.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"121.85","1":"121.85"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"122.13","1":"122.13"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"120.46","1":"120.46"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"124.16","1":"124.16"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"126.41","1":"126.41"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"126.00","1":"126.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"124.81","1":"124.81"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"121.38","1":"121.38"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"125.56","1":"125.56"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"128.74","1":"128.74"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"127.18","1":"127.18"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"129.88","1":"129.88"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"131.03","1":"131.03"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"129.93","1":"129.93"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"132.02","1":"132.02"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"132.25","1":"132.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"135.17","1":"135.17"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"135.39","1":"135.39"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"136.54","1":"136.54"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"140.30","1":"140.30"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"146.82","1":"146.82"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"146.65","1":"146.65"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"147.18","1":"147.18"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"147.25","1":"147.25"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"146.83","1":"146.83"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"146.08","1":"146.08"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"147.24","1":"147.24"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"147.50","1":"147.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"147.45","1":"147.45"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"147.04","1":"147.04"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"148.18","1":"148.18"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"142.03","1":"142.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"143.36","1":"143.36"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"144.84","1":"144.84"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"145.05","1":"145.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"144.91","1":"144.91"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"144.37","1":"144.37"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"146.30","1":"146.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"145.63","1":"145.63"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"147.08","1":"147.08"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"147.65","1":"147.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"146.72","1":"146.72"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"146.37","1":"146.37"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"145.23","1":"145.23"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"150.90","1":"150.90"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"152.12","1":"152.12"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"151.54","1":"151.54"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"154.27","1":"154.27"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"152.13","1":"152.13"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"150.51","1":"150.51"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"148.02","1":"148.02"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"154.14","1":"154.14"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"157.37","1":"157.37"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"161.34","1":"161.34"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"161.37","1":"161.37"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"163.08","1":"163.08"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"165.01","1":"165.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"175.01","1":"175.01"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"160.09","1":"160.09"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"157.80","1":"157.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"155.08","1":"155.08"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"154.93","1":"154.93"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"155.35","1":"155.35"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"152.94","1":"152.94"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"151.10","1":"151.10"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"148.52","1":"148.52"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"145.14","1":"145.14"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"145.86","1":"145.86"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"152.21","1":"152.21"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"154.22","1":"154.22"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"152.46","1":"152.46"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"154.22","1":"154.22"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"154.99","1":"154.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"154.57","1":"154.57"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"155.04","1":"155.04"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"154.98","1":"154.98"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"158.11","1":"158.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"158.12","1":"158.12"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"158.13","1":"158.13"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"158.16","1":"158.16"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"160.38","1":"160.38"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"158.50","1":"158.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"158.13","1":"158.13"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"159.01","1":"159.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"158.11","1":"158.11"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"158.62","1":"158.62"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"157.34","1":"157.34"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"157.51","1":"157.51"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"158.14","1":"158.14"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"164.89","1":"164.89"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"165.47","1":"165.47"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"168.24","1":"168.24"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"164.13","1":"164.13"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"164.14","1":"164.14"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"163.62","1":"163.62"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"164.91","1":"164.91"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"166.51","1":"166.51"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"166.22","1":"166.22"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"170.09","1":"170.09"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"170.81","1":"170.81"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"170.53","1":"170.53"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"168.21","1":"168.21"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"167.20","1":"167.20"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"168.67","1":"168.67"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"167.68","1":"167.68"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"167.34","1":"167.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"169.03","1":"169.03"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"169.99","1":"169.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"171.40","1":"171.40"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"170.57","1":"170.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"169.94","1":"169.94"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"169.78","1":"169.78"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"172.41","1":"172.41"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"170.46","1":"170.46"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"170.25","1":"170.25"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"171.02","1":"171.02"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"167.66","1":"167.66"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"167.81","1":"167.81"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"167.03","1":"167.03"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"168.01","1":"168.01"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"171.15","1":"171.15"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"171.55","1":"171.55"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"167.45","1":"167.45"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"169.63","1":"169.63"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"165.28","1":"165.28"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"163.91","1":"163.91"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"163.04","1":"163.04"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"163.81","1":"163.81"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"162.25","1":"162.25"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"160.97","1":"160.97"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"159.89","1":"159.89"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"161.83","1":"161.83"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"162.06","1":"162.06"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"161.60","1":"161.60"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"161.56","1":"161.56"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"159.59","1":"159.59"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"158.63","1":"158.63"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"157.21","1":"157.21"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"161.37","1":"161.37"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"161.08","1":"161.08"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"161.34","1":"161.34"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"163.59","1":"163.59"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"164.78","1":"164.78"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"164.50","1":"164.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"164.99","1":"164.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"169.93","1":"169.93"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"166.99","1":"166.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"167.24","1":"167.24"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"171.48","1":"171.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"172.72","1":"172.72"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"179.31","1":"179.31"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"188.99","1":"188.99"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"186.26","1":"186.26"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"191.43","1":"191.43"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"187.62","1":"187.62"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"188.60","1":"188.60"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"187.17","1":"187.17"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"190.68","1":"190.68"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"190.26","1":"190.26"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"190.11","1":"190.11"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"187.12","1":"187.12"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"190.45","1":"190.45"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"193.91","1":"193.91"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"196.06","1":"196.06"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"203.54","1":"203.54"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"199.92","1":"199.92"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"194.92","1":"194.92"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"198.16","1":"198.16"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"191.06","1":"191.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"196.80","1":"196.80"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"197.71","1":"197.71"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"198.48","1":"198.48"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"196.00","1":"196.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"197.75","1":"197.75"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"196.86","1":"196.86"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"198.09","1":"198.09"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"202.78","1":"202.78"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"205.61","1":"205.61"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"202.19","1":"202.19"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"197.52","1":"197.52"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"198.74","1":"198.74"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"193.89","1":"193.89"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"194.30","1":"194.30"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"195.18","1":"195.18"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"195.68","1":"195.68"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"194.94","1":"194.94"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"198.15","1":"198.15"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"199.59","1":"199.59"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"199.68","1":"199.68"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"199.30","1":"199.30"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"199.60","1":"199.60"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"199.60","1":"199.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"200.14","1":"200.14"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"197.34","1":"197.34"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"199.60","1":"199.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"198.26","1":"198.26"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"208.75","1":"208.75"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"204.20","1":"204.20"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"201.45","1":"201.45"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"193.92","1":"193.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"203.55","1":"203.55"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"201.09","1":"201.09"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"200.21","1":"200.21"}]}