{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"72.78","1":"72.78"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"74.56","1":"74.56"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"76.64","1":"76.64"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"76.65","1":"76.65"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"77.46","1":"77.46"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"77.62","1":"77.62"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"79.45","1":"79.45"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"77.44","1":"77.44"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"78.89","1":"78.89"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"79.11","1":"79.11"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"80.07","1":"80.07"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"77.03","1":"77.03"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"78.23","1":"78.23"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"78.63","1":"78.63"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"82.15","1":"82.15"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"81.47","1":"81.47"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"84.04","1":"84.04"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"82.55","1":"82.55"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"83.73","1":"83.73"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"83.34","1":"83.34"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"82.89","1":"82.89"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"85.61","1":"85.61"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"89.01","1":"89.01"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"87.94","1":"87.94"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"86.93","1":"86.93"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"87.16","1":"87.16"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"85.80","1":"85.80"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"84.25","1":"84.25"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"84.60","1":"84.60"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"83.67","1":"83.67"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"85.12","1":"85.12"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"85.53","1":"85.53"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"84.76","1":"84.76"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"85.87","1":"85.87"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"85.91","1":"85.91"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"86.25","1":"86.25"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"86.78","1":"86.78"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"84.70","1":"84.70"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"84.61","1":"84.61"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"85.28","1":"85.28"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"89.45","1":"89.45"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"87.86","1":"87.86"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"90.10","1":"90.10"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"91.80","1":"91.80"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"90.40","1":"90.40"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"88.27","1":"88.27"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"86.47","1":"86.47"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"87.63","1":"87.63"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"86.58","1":"86.58"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"85.09","1":"85.09"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"84.77","1":"84.77"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"81.98","1":"81.98"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"83.27","1":"83.27"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"82.68","1":"82.68"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"82.70","1":"82.70"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"81.78","1":"81.78"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"85.01","1":"85.01"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"82.80","1":"82.80"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"84.16","1":"84.16"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"82.83","1":"82.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"82.52","1":"82.52"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"83.45","1":"83.45"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"82.88","1":"82.88"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"81.94","1":"81.94"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"83.55","1":"83.55"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"83.58","1":"83.58"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"83.68","1":"83.68"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"84.12","1":"84.12"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"83.20","1":"83.20"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"81.30","1":"81.30"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"81.64","1":"81.64"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"81.18","1":"81.18"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"83.12","1":"83.12"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"82.03","1":"82.03"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"84.91","1":"84.91"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"81.18","1":"81.18"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"82.13","1":"82.13"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"84.68","1":"84.68"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"83.76","1":"83.76"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"82.77","1":"82.77"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"80.74","1":"80.74"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"77.76","1":"77.76"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"74.86","1":"74.86"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"78.60","1":"78.60"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"79.60","1":"79.60"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"82.66","1":"82.66"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"84.35","1":"84.35"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"85.24","1":"85.24"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"83.78","1":"83.78"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"83.16","1":"83.16"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"84.06","1":"84.06"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"82.13","1":"82.13"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"81.74","1":"81.74"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"80.38","1":"80.38"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"79.82","1":"79.82"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"81.05","1":"81.05"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"83.25","1":"83.25"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"81.79","1":"81.79"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"80.46","1":"80.46"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"81.12","1":"81.12"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"81.76","1":"81.76"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"82.02","1":"82.02"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"81.09","1":"81.09"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"79.72","1":"79.72"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"79.70","1":"79.70"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"80.30","1":"80.30"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"80.74","1":"80.74"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"79.23","1":"79.23"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"78.20","1":"78.20"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"76.93","1":"76.93"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"77.83","1":"77.83"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"75.46","1":"75.46"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"78.91","1":"78.91"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"76.85","1":"76.85"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"78.41","1":"78.41"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"78.17","1":"78.17"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"77.24","1":"77.24"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"76.62","1":"76.62"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"76.89","1":"76.89"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"77.01","1":"77.01"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"77.64","1":"77.64"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"79.37","1":"79.37"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"78.51","1":"78.51"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"80.14","1":"80.14"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"79.81","1":"79.81"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"80.92","1":"80.92"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"82.75","1":"82.75"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"82.43","1":"82.43"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"82.81","1":"82.81"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"83.94","1":"83.94"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"82.90","1":"82.90"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"86.90","1":"86.90"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"86.33","1":"86.33"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"84.88","1":"84.88"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"83.47","1":"83.47"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"83.66","1":"83.66"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"83.66","1":"83.66"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"83.38","1":"83.38"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"83.12","1":"83.12"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"84.84","1":"84.84"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"83.28","1":"83.28"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"82.30","1":"82.30"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"82.32","1":"82.32"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"85.25","1":"85.25"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"84.99","1":"84.99"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"84.32","1":"84.32"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"83.90","1":"83.90"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"85.29","1":"85.29"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"86.76","1":"86.76"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"91.00","1":"91.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"92.82","1":"92.82"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"93.94","1":"93.94"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"95.04","1":"95.04"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"92.34","1":"92.34"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"92.97","1":"92.97"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"92.15","1":"92.15"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"93.83","1":"93.83"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"93.71","1":"93.71"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"94.50","1":"94.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"93.89","1":"93.89"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"93.08","1":"93.08"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"91.87","1":"91.87"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"91.73","1":"91.73"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"89.81","1":"89.81"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"89.81","1":"89.81"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"90.37","1":"90.37"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"88.24","1":"88.24"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"87.47","1":"87.47"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"87.87","1":"87.87"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"91.97","1":"91.97"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"91.95","1":"91.95"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"91.52","1":"91.52"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"92.05","1":"92.05"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"92.32","1":"92.32"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"92.50","1":"92.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"90.98","1":"90.98"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"90.17","1":"90.17"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"88.72","1":"88.72"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"90.18","1":"90.18"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"88.85","1":"88.85"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"86.56","1":"86.56"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"84.22","1":"84.22"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"80.01","1":"80.01"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"84.01","1":"84.01"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"84.41","1":"84.41"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"86.62","1":"86.62"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"90.83","1":"90.83"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"89.45","1":"89.45"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"87.55","1":"87.55"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"87.00","1":"87.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"87.13","1":"87.13"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"84.02","1":"84.02"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"81.15","1":"81.15"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"84.02","1":"84.02"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"83.75","1":"83.75"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"84.36","1":"84.36"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"83.38","1":"83.38"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"84.00","1":"84.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"85.23","1":"85.23"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"86.98","1":"86.98"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"88.12","1":"88.12"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"87.21","1":"87.21"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"87.88","1":"87.88"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"88.51","1":"88.51"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"88.78","1":"88.78"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"87.71","1":"87.71"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"85.54","1":"85.54"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"86.74","1":"86.74"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"87.75","1":"87.75"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"88.23","1":"88.23"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"87.39","1":"87.39"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"87.73","1":"87.73"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"87.63","1":"87.63"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"88.80","1":"88.80"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"89.85","1":"89.85"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"89.87","1":"89.87"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"88.50","1":"88.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"89.96","1":"89.96"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"89.21","1":"89.21"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"89.71","1":"89.71"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"89.69","1":"89.69"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"88.76","1":"88.76"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"84.33","1":"84.33"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"83.92","1":"83.92"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"84.50","1":"84.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"84.71","1":"84.71"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"85.50","1":"85.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"84.01","1":"84.01"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"83.84","1":"83.84"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"84.74","1":"84.74"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"85.14","1":"85.14"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"86.41","1":"86.41"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"86.09","1":"86.09"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"86.12","1":"86.12"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"86.02","1":"86.02"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"85.02","1":"85.02"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"84.44","1":"84.44"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"86.07","1":"86.07"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"86.09","1":"86.09"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"85.95","1":"85.95"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"85.77","1":"85.77"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"85.53","1":"85.53"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"86.03","1":"86.03"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"85.06","1":"85.06"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"84.28","1":"84.28"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"82.68","1":"82.68"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"81.47","1":"81.47"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"83.04","1":"83.04"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"79.71","1":"79.71"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"79.50","1":"79.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"77.03","1":"77.03"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"80.88","1":"80.88"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"81.57","1":"81.57"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"82.01","1":"82.01"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"83.57","1":"83.57"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"85.03","1":"85.03"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"85.52","1":"85.52"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"85.84","1":"85.84"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"85.99","1":"85.99"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"85.77","1":"85.77"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"85.69","1":"85.69"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"86.62","1":"86.62"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"86.93","1":"86.93"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"87.65","1":"87.65"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"87.99","1":"87.99"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"88.59","1":"88.59"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"88.67","1":"88.67"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"89.05","1":"89.05"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"89.20","1":"89.20"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"89.11","1":"89.11"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"90.86","1":"90.86"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"93.08","1":"93.08"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"92.36","1":"92.36"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"92.77","1":"92.77"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"92.04","1":"92.04"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"90.72","1":"90.72"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"90.18","1":"90.18"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"90.07","1":"90.07"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"91.12","1":"91.12"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"92.09","1":"92.09"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"89.56","1":"89.56"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"86.53","1":"86.53"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"88.23","1":"88.23"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"87.01","1":"87.01"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"87.84","1":"87.84"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"87.64","1":"87.64"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"87.57","1":"87.57"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"88.38","1":"88.38"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"89.02","1":"89.02"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"89.05","1":"89.05"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"90.83","1":"90.83"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"90.83","1":"90.83"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"92.43","1":"92.43"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"91.85","1":"91.85"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"91.38","1":"91.38"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"90.86","1":"90.86"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"90.23","1":"90.23"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"89.84","1":"89.84"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"89.00","1":"89.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"86.63","1":"86.63"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"88.64","1":"88.64"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"88.62","1":"88.62"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"87.50","1":"87.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"85.49","1":"85.49"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"85.18","1":"85.18"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"83.39","1":"83.39"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"81.87","1":"81.87"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"82.12","1":"82.12"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"82.01","1":"82.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"83.48","1":"83.48"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"83.06","1":"83.06"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"84.38","1":"84.38"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"88.26","1":"88.26"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"87.17","1":"87.17"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"87.06","1":"87.06"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"89.05","1":"89.05"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"90.46","1":"90.46"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"91.10","1":"91.10"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"91.24","1":"91.24"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"90.63","1":"90.63"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"90.93","1":"90.93"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"91.01","1":"91.01"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"93.13","1":"93.13"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"93.91","1":"93.91"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"94.89","1":"94.89"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"95.71","1":"95.71"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"94.99","1":"94.99"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"94.79","1":"94.79"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"97.80","1":"97.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"97.79","1":"97.79"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"97.29","1":"97.29"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"96.73","1":"96.73"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"98.92","1":"98.92"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"103.61","1":"103.61"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"105.50","1":"105.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"103.69","1":"103.69"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"104.26","1":"104.26"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"103.59","1":"103.59"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"104.31","1":"104.31"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"99.35","1":"99.35"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"98.62","1":"98.62"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"100.82","1":"100.82"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"100.99","1":"100.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"99.40","1":"99.40"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"99.06","1":"99.06"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"97.77","1":"97.77"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"95.97","1":"95.97"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"94.72","1":"94.72"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"95.03","1":"95.03"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"95.00","1":"95.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"98.31","1":"98.31"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"99.81","1":"99.81"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"100.23","1":"100.23"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"98.82","1":"98.82"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"98.41","1":"98.41"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"99.87","1":"99.87"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"101.26","1":"101.26"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"101.15","1":"101.15"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"99.87","1":"99.87"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"99.42","1":"99.42"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"99.80","1":"99.80"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"100.05","1":"100.05"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"99.50","1":"99.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"99.76","1":"99.76"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"99.90","1":"99.90"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"99.02","1":"99.02"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"98.29","1":"98.29"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"98.93","1":"98.93"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"98.42","1":"98.42"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"100.22","1":"100.22"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"100.01","1":"100.01"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"99.47","1":"99.47"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"98.31","1":"98.31"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"98.06","1":"98.06"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"100.01","1":"100.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"102.28","1":"102.28"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"103.39","1":"103.39"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"106.36","1":"106.36"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"108.78","1":"108.78"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"106.35","1":"106.35"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"104.57","1":"104.57"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"105.09","1":"105.09"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"104.05","1":"104.05"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"104.74","1":"104.74"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"103.02","1":"103.02"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"104.30","1":"104.30"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"107.91","1":"107.91"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"108.56","1":"108.56"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"107.41","1":"107.41"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"105.90","1":"105.90"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"105.15","1":"105.15"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"105.20","1":"105.20"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"104.81","1":"104.81"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"103.05","1":"103.05"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"104.11","1":"104.11"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"104.24","1":"104.24"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"108.75","1":"108.75"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"107.40","1":"107.40"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"108.62","1":"108.62"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"109.62","1":"109.62"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"114.88","1":"114.88"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"115.35","1":"115.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"118.95","1":"118.95"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"120.87","1":"120.87"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"120.23","1":"120.23"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"119.17","1":"119.17"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"117.71","1":"117.71"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"119.01","1":"119.01"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"119.00","1":"119.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"118.56","1":"118.56"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"117.98","1":"117.98"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"118.97","1":"118.97"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"119.16","1":"119.16"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"119.11","1":"119.11"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"120.96","1":"120.96"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"121.31","1":"121.31"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"122.36","1":"122.36"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"117.80","1":"117.80"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"114.01","1":"114.01"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"112.64","1":"112.64"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"111.31","1":"111.31"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"113.51","1":"113.51"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"113.37","1":"113.37"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"114.00","1":"114.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"114.18","1":"114.18"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"113.89","1":"113.89"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"113.10","1":"113.10"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"112.64","1":"112.64"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"111.02","1":"111.02"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"110.15","1":"110.15"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"109.20","1":"109.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"110.04","1":"110.04"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"114.02","1":"114.02"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"114.76","1":"114.76"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"114.17","1":"114.17"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"112.47","1":"112.47"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"110.66","1":"110.66"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"107.49","1":"107.49"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"104.76","1":"104.76"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"100.21","1":"100.21"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"104.23","1":"104.23"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"107.81","1":"107.81"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"108.01","1":"108.01"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"108.96","1":"108.96"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"107.51","1":"107.51"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"106.75","1":"106.75"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"106.28","1":"106.28"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"106.56","1":"106.56"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"104.32","1":"104.32"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"107.06","1":"107.06"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"105.05","1":"105.05"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"105.69","1":"105.69"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"105.97","1":"105.97"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"107.31","1":"107.31"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"105.91","1":"105.91"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"105.69","1":"105.69"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"109.01","1":"109.01"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"107.71","1":"107.71"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"108.98","1":"108.98"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"108.46","1":"108.46"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"108.01","1":"108.01"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"107.93","1":"107.93"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"108.97","1":"108.97"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"107.96","1":"107.96"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"105.46","1":"105.46"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"101.96","1":"101.96"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"101.64","1":"101.64"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"103.94","1":"103.94"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"103.99","1":"103.99"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"101.55","1":"101.55"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"102.70","1":"102.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"105.32","1":"105.32"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"105.28","1":"105.28"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"105.90","1":"105.90"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"105.05","1":"105.05"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"110.30","1":"110.30"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"111.84","1":"111.84"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"112.86","1":"112.86"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"112.17","1":"112.17"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"112.95","1":"112.95"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"115.93","1":"115.93"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"113.10","1":"113.10"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"113.82","1":"113.82"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"116.40","1":"116.40"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"115.91","1":"115.91"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"114.35","1":"114.35"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"115.30","1":"115.30"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"117.50","1":"117.50"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"119.08","1":"119.08"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"120.04","1":"120.04"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"120.92","1":"120.92"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"123.35","1":"123.35"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"121.91","1":"121.91"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"120.16","1":"120.16"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"119.92","1":"119.92"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"119.62","1":"119.62"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"119.02","1":"119.02"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"119.37","1":"119.37"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"120.77","1":"120.77"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"122.01","1":"122.01"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"128.11","1":"128.11"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"129.96","1":"129.96"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"132.06","1":"132.06"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"136.59","1":"136.59"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"136.50","1":"136.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"138.09","1":"138.09"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"139.37","1":"139.37"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"139.13","1":"139.13"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"139.39","1":"139.39"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"137.16","1":"137.16"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"137.80","1":"137.80"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"137.27","1":"137.27"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"137.36","1":"137.36"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"138.07","1":"138.07"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"139.57","1":"139.57"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"140.32","1":"140.32"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"141.55","1":"141.55"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"142.09","1":"142.09"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"141.92","1":"141.92"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"143.93","1":"143.93"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"141.17","1":"141.17"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"142.30","1":"142.30"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"144.25","1":"144.25"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"144.52","1":"144.52"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"143.54","1":"143.54"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"142.95","1":"142.95"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"143.65","1":"143.65"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"143.02","1":"143.02"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"142.40","1":"142.40"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"142.91","1":"142.91"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"142.50","1":"142.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"143.21","1":"143.21"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"146.20","1":"146.20"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"146.01","1":"146.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"148.31","1":"148.31"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"145.57","1":"145.57"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"146.77","1":"146.77"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"145.63","1":"145.63"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"143.97","1":"143.97"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"141.36","1":"141.36"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"142.84","1":"142.84"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"142.97","1":"142.97"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"142.06","1":"142.06"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"141.35","1":"141.35"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"141.50","1":"141.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"145.88","1":"145.88"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"145.72","1":"145.72"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"145.31","1":"145.31"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"142.10","1":"142.10"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"140.28","1":"140.28"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"143.46","1":"143.46"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"143.72","1":"143.72"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"144.25","1":"144.25"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"144.52","1":"144.52"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"148.61","1":"148.61"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"148.79","1":"148.79"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"144.01","1":"144.01"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"144.42","1":"144.42"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"145.96","1":"145.96"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"146.37","1":"146.37"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"145.18","1":"145.18"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"143.91","1":"143.91"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"144.72","1":"144.72"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"145.01","1":"145.01"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"142.01","1":"142.01"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"140.27","1":"140.27"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"140.10","1":"140.10"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"137.48","1":"137.48"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"137.93","1":"137.93"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"139.72","1":"139.72"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"139.93","1":"139.93"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"139.50","1":"139.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"141.65","1":"141.65"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"141.76","1":"141.76"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"141.50","1":"141.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"141.50","1":"141.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"143.76","1":"143.76"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"144.96","1":"144.96"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"142.04","1":"142.04"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"143.00","1":"143.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"141.02","1":"141.02"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"141.75","1":"141.75"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"140.42","1":"140.42"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"139.83","1":"139.83"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"140.00","1":"140.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"142.45","1":"142.45"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"143.37","1":"143.37"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"144.81","1":"144.81"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"144.98","1":"144.98"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"144.78","1":"144.78"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"145.31","1":"145.31"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"144.95","1":"144.95"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"147.02","1":"147.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"152.58","1":"152.58"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"157.82","1":"157.82"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"160.02","1":"160.02"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"160.00","1":"160.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"158.19","1":"158.19"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"156.89","1":"156.89"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"156.33","1":"156.33"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"152.26","1":"152.26"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"149.85","1":"149.85"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"147.97","1":"147.97"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"148.08","1":"148.08"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"147.98","1":"147.98"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"146.29","1":"146.29"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"141.91","1":"141.91"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"148.81","1":"148.81"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"149.18","1":"149.18"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"151.00","1":"151.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"147.77","1":"147.77"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"146.52","1":"146.52"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"146.20","1":"146.20"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"145.44","1":"145.44"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"146.32","1":"146.32"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"147.95","1":"147.95"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"149.78","1":"149.78"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"148.69","1":"148.69"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"146.14","1":"146.14"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"145.15","1":"145.15"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"147.21","1":"147.21"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"145.65","1":"145.65"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"139.59","1":"139.59"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"141.08","1":"141.08"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"145.17","1":"145.17"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"147.59","1":"147.59"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"148.80","1":"148.80"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"147.00","1":"147.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"145.07","1":"145.07"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"137.83","1":"137.83"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"138.20","1":"138.20"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"132.52","1":"132.52"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"134.90","1":"134.90"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"134.98","1":"134.98"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"130.02","1":"130.02"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"124.08","1":"124.08"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"129.04","1":"129.04"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"131.02","1":"131.02"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"133.36","1":"133.36"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"130.00","1":"130.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"126.00","1":"126.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"132.30","1":"132.30"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"129.30","1":"129.30"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"122.90","1":"122.90"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"126.10","1":"126.10"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"130.09","1":"130.09"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"123.59","1":"123.59"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"118.59","1":"118.59"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"118.72","1":"118.72"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"124.29","1":"124.29"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"123.11","1":"123.11"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"125.03","1":"125.03"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"122.45","1":"122.45"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"119.70","1":"119.70"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"119.55","1":"119.55"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"120.92","1":"120.92"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"121.42","1":"121.42"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"121.30","1":"121.30"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"120.03","1":"120.03"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"118.08","1":"118.08"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"118.28","1":"118.28"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"120.69","1":"120.69"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"122.63","1":"122.63"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"123.91","1":"123.91"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"122.61","1":"122.61"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"122.04","1":"122.04"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"120.33","1":"120.33"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"118.75","1":"118.75"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"118.50","1":"118.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"117.39","1":"117.39"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"112.02","1":"112.02"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"114.00","1":"114.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"108.75","1":"108.75"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"107.27","1":"107.27"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"101.91","1":"101.91"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"101.06","1":"101.06"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"105.12","1":"105.12"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"99.90","1":"99.90"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"99.99","1":"99.99"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"96.17","1":"96.17"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"95.81","1":"95.81"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"99.66","1":"99.66"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"99.54","1":"99.54"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"97.28","1":"97.28"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"95.13","1":"95.13"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"93.99","1":"93.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"94.77","1":"94.77"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"91.98","1":"91.98"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"89.82","1":"89.82"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"91.57","1":"91.57"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"91.89","1":"91.89"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"93.63","1":"93.63"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"91.13","1":"91.13"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"92.68","1":"92.68"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"92.58","1":"92.58"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"90.20","1":"90.20"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"91.19","1":"91.19"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"89.42","1":"89.42"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"89.64","1":"89.64"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"89.56","1":"89.56"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"87.78","1":"87.78"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"89.94","1":"89.94"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"88.48","1":"88.48"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"84.06","1":"84.06"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"79.88","1":"79.88"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"77.48","1":"77.48"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"81.35","1":"81.35"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"79.39","1":"79.39"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"76.67","1":"76.67"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"76.10","1":"76.10"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"72.55","1":"72.55"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"71.13","1":"71.13"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"74.68","1":"74.68"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"71.69","1":"71.69"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"73.46","1":"73.46"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"75.92","1":"75.92"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"75.46","1":"75.46"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"71.69","1":"71.69"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"68.58","1":"68.58"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"69.46","1":"69.46"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"68.85","1":"68.85"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"68.00","1":"68.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"67.41","1":"67.41"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"66.50","1":"66.50"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"66.09","1":"66.09"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"63.97","1":"63.97"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"64.06","1":"64.06"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"63.77","1":"63.77"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"62.01","1":"62.01"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"62.06","1":"62.06"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"64.34","1":"64.34"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"63.65","1":"63.65"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"62.92","1":"62.92"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"63.02","1":"63.02"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"62.67","1":"62.67"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"62.99","1":"62.99"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"62.95","1":"62.95"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"62.17","1":"62.17"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"63.01","1":"63.01"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"62.69","1":"62.69"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"62.26","1":"62.26"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"62.54","1":"62.54"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"62.56","1":"62.56"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"62.22","1":"62.22"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"62.29","1":"62.29"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"61.15","1":"61.15"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"61.35","1":"61.35"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"61.03","1":"61.03"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"60.82","1":"60.82"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"58.22","1":"58.22"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"57.97","1":"57.97"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"55.99","1":"55.99"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"54.94","1":"54.94"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"55.30","1":"55.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"53.55","1":"53.55"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"53.49","1":"53.49"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"51.49","1":"51.49"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"48.92","1":"48.92"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"49.84","1":"49.84"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"52.33","1":"52.33"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"54.94","1":"54.94"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"57.68","1":"57.68"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"60.56","1":"60.56"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"63.58","1":"63.58"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"63.12","1":"63.12"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"63.32","1":"63.32"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"66.48","1":"66.48"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"65.95","1":"65.95"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"67.33","1":"67.33"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"68.57","1":"68.57"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"67.63","1":"67.63"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"69.78","1":"69.78"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"71.49","1":"71.49"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"69.45","1":"69.45"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"66.41","1":"66.41"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"64.02","1":"64.02"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"66.89","1":"66.89"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"66.67","1":"66.67"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"67.68","1":"67.68"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"69.83","1":"69.83"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"73.32","1":"73.32"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"76.96","1":"76.96"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"79.30","1":"79.30"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"77.95","1":"77.95"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"77.26","1":"77.26"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"74.51","1":"74.51"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"74.81","1":"74.81"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"75.43","1":"75.43"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"79.20","1":"79.20"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"75.52","1":"75.52"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"72.86","1":"72.86"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"73.35","1":"73.35"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"72.21","1":"72.21"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"70.55","1":"70.55"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"70.32","1":"70.32"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"70.82","1":"70.82"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"70.00","1":"70.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"69.60","1":"69.60"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"70.00","1":"70.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"69.29","1":"69.29"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"68.36","1":"68.36"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"64.95","1":"64.95"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"65.01","1":"65.01"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"63.76","1":"63.76"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"64.20","1":"64.20"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"64.14","1":"64.14"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"65.30","1":"65.30"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"68.56","1":"68.56"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"71.98","1":"71.98"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"72.28","1":"72.28"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"72.65","1":"72.65"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"70.83","1":"70.83"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"70.44","1":"70.44"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"70.51","1":"70.51"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"72.09","1":"72.09"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"71.45","1":"71.45"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"71.26","1":"71.26"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"70.71","1":"70.71"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"70.39","1":"70.39"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"70.11","1":"70.11"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"70.49","1":"70.49"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"69.82","1":"69.82"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"70.04","1":"70.04"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"70.00","1":"70.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"69.92","1":"69.92"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"69.93","1":"69.93"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"70.40","1":"70.40"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"70.04","1":"70.04"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"73.01","1":"73.01"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"72.66","1":"72.66"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"71.92","1":"71.92"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"72.48","1":"72.48"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"72.18","1":"72.18"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"72.25","1":"72.25"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"72.17","1":"72.17"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"71.54","1":"71.54"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"71.13","1":"71.13"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"70.01","1":"70.01"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"68.74","1":"68.74"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"68.20","1":"68.20"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"68.90","1":"68.90"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"68.42","1":"68.42"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"68.77","1":"68.77"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"67.95","1":"67.95"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"68.56","1":"68.56"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"67.88","1":"67.88"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"65.41","1":"65.41"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"63.62","1":"63.62"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"61.96","1":"61.96"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"61.56","1":"61.56"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"60.99","1":"60.99"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"59.76","1":"59.76"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"58.99","1":"58.99"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"57.75","1":"57.75"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"54.87","1":"54.87"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"56.88","1":"56.88"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"56.72","1":"56.72"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"54.08","1":"54.08"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"54.03","1":"54.03"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"52.70","1":"52.70"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"52.43","1":"52.43"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"51.91","1":"51.91"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"52.14","1":"52.14"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"54.70","1":"54.70"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"54.40","1":"54.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"53.27","1":"53.27"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"53.23","1":"53.23"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"53.20","1":"53.20"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"51.61","1":"51.61"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"51.52","1":"51.52"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"50.97","1":"50.97"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"51.84","1":"51.84"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"52.69","1":"52.69"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"52.21","1":"52.21"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"51.34","1":"51.34"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"48.84","1":"48.84"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"47.21","1":"47.21"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"46.86","1":"46.86"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"47.48","1":"47.48"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"48.04","1":"48.04"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"46.63","1":"46.63"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"46.11","1":"46.11"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"45.67","1":"45.67"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"43.73","1":"43.73"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"43.99","1":"43.99"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"44.91","1":"44.91"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"46.61","1":"46.61"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"46.86","1":"46.86"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"45.30","1":"45.30"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"46.16","1":"46.16"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"43.98","1":"43.98"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"43.30","1":"43.30"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"43.79","1":"43.79"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"41.61","1":"41.61"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"41.78","1":"41.78"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"41.70","1":"41.70"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"42.23","1":"42.23"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"41.65","1":"41.65"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.59","1":"39.59"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"41.40","1":"41.40"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"43.47","1":"43.47"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"45.64","1":"45.64"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"44.32","1":"44.32"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"44.24","1":"44.24"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"46.31","1":"46.31"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"48.62","1":"48.62"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"51.01","1":"51.01"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"53.56","1":"53.56"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"50.89","1":"50.89"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"51.76","1":"51.76"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"50.15","1":"50.15"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"49.14","1":"49.14"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"50.36","1":"50.36"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"52.57","1":"52.57"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"51.71","1":"51.71"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"53.49","1":"53.49"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"53.53","1":"53.53"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"52.36","1":"52.36"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"51.78","1":"51.78"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"49.48","1":"49.48"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"51.03","1":"51.03"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"50.68","1":"50.68"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"50.10","1":"50.10"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"49.52","1":"49.52"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"48.89","1":"48.89"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"47.51","1":"47.51"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"47.45","1":"47.45"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"46.02","1":"46.02"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"45.51","1":"45.51"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"46.38","1":"46.38"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"44.75","1":"44.75"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"43.14","1":"43.14"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"40.99","1":"40.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"40.01","1":"40.01"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"39.02","1":"39.02"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"39.14","1":"39.14"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"41.09","1":"41.09"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"43.14","1":"43.14"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"40.99","1":"40.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"43.03","1":"43.03"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"42.11","1":"42.11"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"40.69","1":"40.69"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"41.07","1":"41.07"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"40.96","1":"40.96"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"42.95","1":"42.95"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"43.46","1":"43.46"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"44.24","1":"44.24"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"45.40","1":"45.40"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"44.81","1":"44.81"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"43.13","1":"43.13"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"42.06","1":"42.06"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"40.62","1":"40.62"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"38.59","1":"38.59"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"39.83","1":"39.83"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"39.88","1":"39.88"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"38.65","1":"38.65"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"37.88","1":"37.88"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"37.63","1":"37.63"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"39.51","1":"39.51"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"41.47","1":"41.47"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"43.54","1":"43.54"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"43.45","1":"43.45"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"41.91","1":"41.91"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"44.00","1":"44.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"45.40","1":"45.40"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"47.67","1":"47.67"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"50.05","1":"50.05"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"52.55","1":"52.55"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"53.14","1":"53.14"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"53.50","1":"53.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"55.22","1":"55.22"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"52.99","1":"52.99"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"51.23","1":"51.23"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"53.79","1":"53.79"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"49.23","1":"49.23"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"50.45","1":"50.45"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"48.93","1":"48.93"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"48.16","1":"48.16"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"50.56","1":"50.56"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"53.08","1":"53.08"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"53.82","1":"53.82"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"52.41","1":"52.41"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"53.16","1":"53.16"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"53.83","1":"53.83"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"54.58","1":"54.58"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"54.64","1":"54.64"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"53.06","1":"53.06"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"52.05","1":"52.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"51.83","1":"51.83"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"49.24","1":"49.24"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"46.78","1":"46.78"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"45.08","1":"45.08"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"42.83","1":"42.83"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"40.83","1":"40.83"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"42.87","1":"42.87"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"44.67","1":"44.67"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"44.29","1":"44.29"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"42.81","1":"42.81"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"42.18","1":"42.18"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"42.39","1":"42.39"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"42.40","1":"42.40"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"43.16","1":"43.16"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"43.90","1":"43.90"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"43.94","1":"43.94"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"44.21","1":"44.21"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"44.27","1":"44.27"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"44.90","1":"44.90"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"43.91","1":"43.91"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"43.04","1":"43.04"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"41.91","1":"41.91"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"44.77","1":"44.77"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"44.91","1":"44.91"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"45.24","1":"45.24"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"46.88","1":"46.88"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"47.24","1":"47.24"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"46.01","1":"46.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"45.19","1":"45.19"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"45.32","1":"45.32"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"46.51","1":"46.51"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"45.06","1":"45.06"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"44.21","1":"44.21"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"44.65","1":"44.65"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"44.21","1":"44.21"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"42.80","1":"42.80"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"43.49","1":"43.49"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"43.95","1":"43.95"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"44.13","1":"44.13"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"43.64","1":"43.64"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"43.71","1":"43.71"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"43.95","1":"43.95"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"43.63","1":"43.63"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"44.07","1":"44.07"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"44.78","1":"44.78"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"47.01","1":"47.01"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"47.28","1":"47.28"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"46.31","1":"46.31"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"45.21","1":"45.21"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"44.13","1":"44.13"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"45.84","1":"45.84"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"46.59","1":"46.59"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"45.36","1":"45.36"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"45.32","1":"45.32"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"44.51","1":"44.51"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"43.93","1":"43.93"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"43.89","1":"43.89"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"44.11","1":"44.11"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"44.12","1":"44.12"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"44.02","1":"44.02"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"42.22","1":"42.22"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"41.07","1":"41.07"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"41.73","1":"41.73"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"41.03","1":"41.03"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"41.01","1":"41.01"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"40.24","1":"40.24"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"40.45","1":"40.45"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"39.94","1":"39.94"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"39.08","1":"39.08"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"39.33","1":"39.33"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"39.39","1":"39.39"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"38.89","1":"38.89"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"38.14","1":"38.14"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"36.32","1":"36.32"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"37.39","1":"37.39"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"35.86","1":"35.86"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"35.63","1":"35.63"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"35.72","1":"35.72"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"35.72","1":"35.72"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"35.07","1":"35.07"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"34.91","1":"34.91"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"36.23","1":"36.23"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"34.91","1":"34.91"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"34.77","1":"34.77"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"34.27","1":"34.27"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"34.34","1":"34.34"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"34.66","1":"34.66"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"34.02","1":"34.02"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"34.70","1":"34.70"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"32.98","1":"32.98"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"31.45","1":"31.45"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"29.88","1":"29.88"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"28.50","1":"28.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"29.29","1":"29.29"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"29.68","1":"29.68"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"29.07","1":"29.07"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"27.62","1":"27.62"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"26.24","1":"26.24"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"25.59","1":"25.59"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"25.22","1":"25.22"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"24.26","1":"24.26"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"24.10","1":"24.10"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"24.85","1":"24.85"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"26.09","1":"26.09"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"27.39","1":"27.39"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"27.04","1":"27.04"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"26.79","1":"26.79"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"25.57","1":"25.57"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"24.72","1":"24.72"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"24.02","1":"24.02"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.92","1":"22.92"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"24.05","1":"24.05"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"23.61","1":"23.61"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"22.43","1":"22.43"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"21.31","1":"21.31"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"20.96","1":"20.96"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"19.92","1":"19.92"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"18.92","1":"18.92"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"19.88","1":"19.88"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"20.88","1":"20.88"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"21.92","1":"21.92"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"23.01","1":"23.01"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"24.13","1":"24.13"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"24.57","1":"24.57"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"23.35","1":"23.35"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"24.51","1":"24.51"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"23.76","1":"23.76"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"22.78","1":"22.78"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"21.65","1":"21.65"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"21.97","1":"21.97"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"22.84","1":"22.84"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"23.86","1":"23.86"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"25.02","1":"25.02"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"25.15","1":"25.15"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.01","1":"24.01"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"23.89","1":"23.89"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"25.08","1":"25.08"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"25.15","1":"25.15"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"23.90","1":"23.90"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"23.40","1":"23.40"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"22.76","1":"22.76"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"22.24","1":"22.24"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"22.65","1":"22.65"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"22.46","1":"22.46"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"23.04","1":"23.04"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"24.19","1":"24.19"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"23.16","1":"23.16"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"22.74","1":"22.74"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"22.06","1":"22.06"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"21.98","1":"21.98"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"22.44","1":"22.44"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"22.55","1":"22.55"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"21.60","1":"21.60"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"20.52","1":"20.52"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"21.14","1":"21.14"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"21.44","1":"21.44"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"20.42","1":"20.42"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"20.91","1":"20.91"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"21.43","1":"21.43"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"20.76","1":"20.76"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.20","1":"20.20"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.19","1":"19.19"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"18.19","1":"18.19"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"17.72","1":"17.72"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"18.16","1":"18.16"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"18.39","1":"18.39"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"18.28","1":"18.28"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"17.67","1":"17.67"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"17.81","1":"17.81"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"17.56","1":"17.56"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"17.37","1":"17.37"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"17.81","1":"17.81"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"17.51","1":"17.51"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"18.29","1":"18.29"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"18.59","1":"18.59"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"19.53","1":"19.53"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"20.53","1":"20.53"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"21.55","1":"21.55"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"20.92","1":"20.92"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"21.92","1":"21.92"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"21.28","1":"21.28"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"20.89","1":"20.89"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"21.50","1":"21.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"20.96","1":"20.96"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"21.99","1":"21.99"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"21.81","1":"21.81"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"22.14","1":"22.14"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"21.22","1":"21.22"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"22.20","1":"22.20"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"21.78","1":"21.78"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"21.45","1":"21.45"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"21.26","1":"21.26"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"20.81","1":"20.81"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"20.89","1":"20.89"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"19.89","1":"19.89"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"18.91","1":"18.91"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"18.74","1":"18.74"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"18.54","1":"18.54"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"18.82","1":"18.82"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"19.53","1":"19.53"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"19.13","1":"19.13"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"20.13","1":"20.13"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"21.13","1":"21.13"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"23.05","1":"23.05"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"24.20","1":"24.20"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"23.84","1":"23.84"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"23.32","1":"23.32"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"23.96","1":"23.96"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"25.15","1":"25.15"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"24.60","1":"24.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"24.84","1":"24.84"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"24.55","1":"24.55"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"23.74","1":"23.74"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"23.57","1":"23.57"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"22.40","1":"22.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"21.57","1":"21.57"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"20.74","1":"20.74"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"20.25","1":"20.25"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"21.00","1":"21.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"21.64","1":"21.64"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"22.18","1":"22.18"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"23.28","1":"23.28"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"24.44","1":"24.44"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"25.66","1":"25.66"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"26.26","1":"26.26"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"27.57","1":"27.57"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"26.88","1":"26.88"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"25.66","1":"25.66"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"26.94","1":"26.94"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"28.21","1":"28.21"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"29.45","1":"29.45"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"30.74","1":"30.74"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"31.24","1":"31.24"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"31.11","1":"31.11"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"29.98","1":"29.98"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"30.37","1":"30.37"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"30.19","1":"30.19"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"31.69","1":"31.69"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"33.25","1":"33.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"32.32","1":"32.32"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"32.23","1":"32.23"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"32.81","1":"32.81"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"34.45","1":"34.45"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"35.33","1":"35.33"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"33.66","1":"33.66"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"34.09","1":"34.09"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"34.47","1":"34.47"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"33.85","1":"33.85"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"32.29","1":"32.29"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"31.90","1":"31.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"30.71","1":"30.71"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"30.50","1":"30.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"30.48","1":"30.48"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"31.45","1":"31.45"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"29.97","1":"29.97"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"29.54","1":"29.54"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"28.14","1":"28.14"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"28.71","1":"28.71"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"28.40","1":"28.40"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"29.16","1":"29.16"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"30.12","1":"30.12"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"30.09","1":"30.09"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"30.14","1":"30.14"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"30.49","1":"30.49"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"31.65","1":"31.65"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"31.76","1":"31.76"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"31.22","1":"31.22"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"29.66","1":"29.66"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"29.84","1":"29.84"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"28.35","1":"28.35"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"29.76","1":"29.76"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"30.02","1":"30.02"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"31.18","1":"31.18"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"30.80","1":"30.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"31.53","1":"31.53"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"30.52","1":"30.52"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"29.94","1":"29.94"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"28.80","1":"28.80"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"29.04","1":"29.04"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"29.86","1":"29.86"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"30.33","1":"30.33"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"30.79","1":"30.79"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"31.26","1":"31.26"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"30.40","1":"30.40"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"29.80","1":"29.80"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"28.05","1":"28.05"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"28.35","1":"28.35"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"28.14","1":"28.14"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"27.51","1":"27.51"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"25.99","1":"25.99"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"27.50","1":"27.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"28.16","1":"28.16"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"27.99","1":"27.99"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"27.61","1":"27.61"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"27.57","1":"27.57"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"27.41","1":"27.41"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"28.11","1":"28.11"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"28.15","1":"28.15"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"28.10","1":"28.10"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"26.95","1":"26.95"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"27.49","1":"27.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"27.15","1":"27.15"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"28.23","1":"28.23"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"28.95","1":"28.95"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"30.97","1":"30.97"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"32.49","1":"32.49"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"34.20","1":"34.20"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"36.59","1":"36.59"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"36.18","1":"36.18"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"38.71","1":"38.71"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.41","1":"41.41"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"44.17","1":"44.17"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"41.30","1":"41.30"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"42.49","1":"42.49"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"39.31","1":"39.31"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"36.37","1":"36.37"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"33.65","1":"33.65"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"31.13","1":"31.13"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"28.80","1":"28.80"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"26.64","1":"26.64"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"24.65","1":"24.65"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"22.81","1":"22.81"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"24.52","1":"24.52"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"26.35","1":"26.35"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"27.70","1":"27.70"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"28.22","1":"28.22"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"30.33","1":"30.33"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"32.60","1":"32.60"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"31.94","1":"31.94"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"34.17","1":"34.17"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"33.89","1":"33.89"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"35.75","1":"35.75"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"37.56","1":"37.56"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"35.57","1":"35.57"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"37.74","1":"37.74"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"39.58","1":"39.58"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"39.38","1":"39.38"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"42.33","1":"42.33"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"45.50","1":"45.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"48.91","1":"48.91"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"52.57","1":"52.57"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"53.63","1":"53.63"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"54.90","1":"54.90"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"52.20","1":"52.20"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"54.92","1":"54.92"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"56.28","1":"56.28"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"59.34","1":"59.34"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"63.54","1":"63.54"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"60.54","1":"60.54"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"58.89","1":"58.89"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"58.87","1":"58.87"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"59.09","1":"59.09"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"58.22","1":"58.22"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"62.48","1":"62.48"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"63.00","1":"63.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"62.08","1":"62.08"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"63.75","1":"63.75"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"62.00","1":"62.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"58.83","1":"58.83"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"60.02","1":"60.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"59.81","1":"59.81"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"59.09","1":"59.09"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"61.53","1":"61.53"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"60.22","1":"60.22"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"60.22","1":"60.22"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"60.06","1":"60.06"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"59.01","1":"59.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"61.42","1":"61.42"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"64.81","1":"64.81"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"64.46","1":"64.46"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"63.76","1":"63.76"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"64.40","1":"64.40"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"66.41","1":"66.41"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"64.01","1":"64.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"64.21","1":"64.21"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"62.30","1":"62.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"63.48","1":"63.48"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"62.79","1":"62.79"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"63.25","1":"63.25"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"63.44","1":"63.44"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"62.44","1":"62.44"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"62.33","1":"62.33"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"64.20","1":"64.20"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"63.87","1":"63.87"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"63.04","1":"63.04"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"65.35","1":"65.35"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"65.01","1":"65.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"64.35","1":"64.35"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"64.61","1":"64.61"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"66.71","1":"66.71"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"66.29","1":"66.29"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"67.33","1":"67.33"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"69.41","1":"69.41"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"74.36","1":"74.36"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"73.13","1":"73.13"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"72.89","1":"72.89"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"72.65","1":"72.65"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"72.11","1":"72.11"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"72.36","1":"72.36"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"71.61","1":"71.61"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"71.85","1":"71.85"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"68.65","1":"68.65"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"68.81","1":"68.81"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"70.34","1":"70.34"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"70.85","1":"70.85"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"71.02","1":"71.02"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"73.61","1":"73.61"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"77.50","1":"77.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"79.72","1":"79.72"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"85.69","1":"85.69"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"91.46","1":"91.46"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"88.97","1":"88.97"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"86.14","1":"86.14"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"92.60","1":"92.60"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"88.80","1":"88.80"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"91.38","1":"91.38"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"89.88","1":"89.88"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"92.75","1":"92.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"90.77","1":"90.77"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"88.57","1":"88.57"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"87.47","1":"87.47"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"88.34","1":"88.34"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"89.72","1":"89.72"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"91.07","1":"91.07"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"92.46","1":"92.46"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"91.66","1":"91.66"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"91.77","1":"91.77"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"95.66","1":"95.66"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"97.68","1":"97.68"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"104.40","1":"104.40"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"104.88","1":"104.88"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"104.59","1":"104.59"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"101.55","1":"101.55"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"99.94","1":"99.94"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"99.24","1":"99.24"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"96.65","1":"96.65"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"97.26","1":"97.26"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"97.55","1":"97.55"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"96.95","1":"96.95"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"96.34","1":"96.34"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"96.52","1":"96.52"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"96.08","1":"96.08"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"97.86","1":"97.86"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"97.86","1":"97.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"98.25","1":"98.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"96.26","1":"96.26"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"90.41","1":"90.41"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"92.55","1":"92.55"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"90.70","1":"90.70"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"91.28","1":"91.28"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"91.79","1":"91.79"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"91.49","1":"91.49"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"92.62","1":"92.62"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"96.63","1":"96.63"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"97.29","1":"97.29"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"96.57","1":"96.57"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"91.85","1":"91.85"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"90.07","1":"90.07"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"90.06","1":"90.06"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"90.08","1":"90.08"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"90.03","1":"90.03"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"89.99","1":"89.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"95.17","1":"95.17"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"95.10","1":"95.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"96.39","1":"96.39"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"101.14","1":"101.14"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"103.64","1":"103.64"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"101.16","1":"101.16"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"99.85","1":"99.85"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"92.37","1":"92.37"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"90.54","1":"90.54"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"94.92","1":"94.92"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"94.57","1":"94.57"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"96.07","1":"96.07"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"94.87","1":"94.87"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"93.42","1":"93.42"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"93.47","1":"93.47"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"91.66","1":"91.66"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"88.12","1":"88.12"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"89.10","1":"89.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"88.88","1":"88.88"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"88.96","1":"88.96"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"88.18","1":"88.18"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"88.37","1":"88.37"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"87.42","1":"87.42"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"83.81","1":"83.81"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"84.16","1":"84.16"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"84.03","1":"84.03"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"90.33","1":"90.33"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"90.49","1":"90.49"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"91.60","1":"91.60"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"93.53","1":"93.53"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"95.46","1":"95.46"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"93.69","1":"93.69"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"94.67","1":"94.67"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"93.71","1":"93.71"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"94.10","1":"94.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"93.56","1":"93.56"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"93.37","1":"93.37"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"93.60","1":"93.60"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"95.92","1":"95.92"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"94.12","1":"94.12"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"93.71","1":"93.71"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"95.64","1":"95.64"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"95.52","1":"95.52"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"94.86","1":"94.86"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"94.20","1":"94.20"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"97.79","1":"97.79"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"104.20","1":"104.20"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"102.61","1":"102.61"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"101.37","1":"101.37"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"101.90","1":"101.90"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"103.30","1":"103.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"101.37","1":"101.37"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"99.41","1":"99.41"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"101.21","1":"101.21"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"103.04","1":"103.04"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"102.96","1":"102.96"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"102.99","1":"102.99"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"103.56","1":"103.56"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"103.41","1":"103.41"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"111.16","1":"111.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"110.36","1":"110.36"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"107.28","1":"107.28"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"105.73","1":"105.73"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"103.93","1":"103.93"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"104.36","1":"104.36"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"106.27","1":"106.27"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"107.56","1":"107.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"110.17","1":"110.17"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"118.43","1":"118.43"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"121.82","1":"121.82"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"120.49","1":"120.49"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"121.80","1":"121.80"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"120.62","1":"120.62"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"119.70","1":"119.70"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"128.67","1":"128.67"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"126.41","1":"126.41"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"124.79","1":"124.79"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"126.47","1":"126.47"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"135.94","1":"135.94"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"137.36","1":"137.36"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"139.75","1":"139.75"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"141.56","1":"141.56"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"142.21","1":"142.21"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"140.43","1":"140.43"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"138.45","1":"138.45"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"137.91","1":"137.91"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"137.35","1":"137.35"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"135.82","1":"135.82"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"133.34","1":"133.34"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"135.14","1":"135.14"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"134.35","1":"134.35"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"132.12","1":"132.12"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"133.27","1":"133.27"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"136.97","1":"136.97"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"131.31","1":"131.31"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"131.99","1":"131.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"123.67","1":"123.67"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"114.60","1":"114.60"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"113.94","1":"113.94"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"115.26","1":"115.26"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"123.90","1":"123.90"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"133.10","1":"133.10"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"130.07","1":"130.07"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"132.17","1":"132.17"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"126.98","1":"126.98"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"128.84","1":"128.84"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"125.21","1":"125.21"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"128.22","1":"128.22"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"127.98","1":"127.98"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"126.01","1":"126.01"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"118.71","1":"118.71"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"121.35","1":"121.35"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"121.80","1":"121.80"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"118.83","1":"118.83"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"118.96","1":"118.96"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"116.63","1":"116.63"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"125.10","1":"125.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"127.02","1":"127.02"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"130.08","1":"130.08"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"131.31","1":"131.31"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"128.68","1":"128.68"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"130.55","1":"130.55"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"133.36","1":"133.36"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"132.14","1":"132.14"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"133.49","1":"133.49"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"129.94","1":"129.94"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"131.81","1":"131.81"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"129.70","1":"129.70"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"126.13","1":"126.13"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"123.49","1":"123.49"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"126.14","1":"126.14"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"126.42","1":"126.42"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"125.31","1":"125.31"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"123.96","1":"123.96"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"121.60","1":"121.60"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"117.47","1":"117.47"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"117.89","1":"117.89"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"120.44","1":"120.44"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"123.62","1":"123.62"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"129.96","1":"129.96"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"129.33","1":"129.33"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"125.60","1":"125.60"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"125.07","1":"125.07"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"126.54","1":"126.54"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"130.92","1":"130.92"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"130.98","1":"130.98"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"130.00","1":"130.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"128.04","1":"128.04"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"128.68","1":"128.68"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"135.35","1":"135.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"134.46","1":"134.46"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"134.54","1":"134.54"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"133.93","1":"133.93"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"133.53","1":"133.53"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"136.17","1":"136.17"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"135.14","1":"135.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"133.62","1":"133.62"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"133.82","1":"133.82"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"132.14","1":"132.14"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"135.48","1":"135.48"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"135.84","1":"135.84"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"133.76","1":"133.76"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"132.12","1":"132.12"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"134.52","1":"134.52"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"131.94","1":"131.94"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"130.05","1":"130.05"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"129.07","1":"129.07"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"129.10","1":"129.10"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"129.44","1":"129.44"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"126.94","1":"126.94"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"129.64","1":"129.64"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"131.07","1":"131.07"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"131.67","1":"131.67"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"128.96","1":"128.96"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"127.24","1":"127.24"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"127.35","1":"127.35"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"126.26","1":"126.26"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"129.01","1":"129.01"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"126.23","1":"126.23"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"125.52","1":"125.52"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"126.02","1":"126.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"125.06","1":"125.06"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"125.18","1":"125.18"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"126.45","1":"126.45"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"125.45","1":"125.45"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"123.49","1":"123.49"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"121.35","1":"121.35"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"121.25","1":"121.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"119.26","1":"119.26"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"120.46","1":"120.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"120.78","1":"120.78"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"122.27","1":"122.27"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"124.02","1":"124.02"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"120.97","1":"120.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"122.00","1":"122.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"121.27","1":"121.27"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"119.97","1":"119.97"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"118.94","1":"118.94"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"119.13","1":"119.13"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"118.37","1":"118.37"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"116.93","1":"116.93"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"115.39","1":"115.39"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"116.55","1":"116.55"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"125.29","1":"125.29"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"125.65","1":"125.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"123.70","1":"123.70"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"120.30","1":"120.30"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"117.21","1":"117.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"118.35","1":"118.35"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"121.43","1":"121.43"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"118.09","1":"118.09"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"117.57","1":"117.57"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"110.75","1":"110.75"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"109.93","1":"109.93"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"110.22","1":"110.22"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"109.02","1":"109.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"105.78","1":"105.78"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"106.79","1":"106.79"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"110.36","1":"110.36"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"107.26","1":"107.26"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"103.93","1":"103.93"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"99.71","1":"99.71"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"99.16","1":"99.16"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"99.40","1":"99.40"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"101.05","1":"101.05"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"96.61","1":"96.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"95.93","1":"95.93"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"95.09","1":"95.09"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"93.05","1":"93.05"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"90.92","1":"90.92"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"89.81","1":"89.81"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"83.94","1":"83.94"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"88.31","1":"88.31"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"86.07","1":"86.07"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"86.03","1":"86.03"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"80.78","1":"80.78"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"75.07","1":"75.07"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"80.70","1":"80.70"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"77.87","1":"77.87"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"81.38","1":"81.38"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"80.00","1":"80.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"86.40","1":"86.40"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"85.73","1":"85.73"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"86.83","1":"86.83"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"85.90","1":"85.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"82.50","1":"82.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"86.55","1":"86.55"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"89.95","1":"89.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"96.17","1":"96.17"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"101.50","1":"101.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"99.43","1":"99.43"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"96.37","1":"96.37"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"93.02","1":"93.02"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"98.74","1":"98.74"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"96.80","1":"96.80"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"93.60","1":"93.60"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"95.59","1":"95.59"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"92.92","1":"92.92"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"91.30","1":"91.30"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"92.02","1":"92.02"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"97.05","1":"97.05"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"93.39","1":"93.39"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"92.82","1":"92.82"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"92.06","1":"92.06"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"87.34","1":"87.34"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"80.96","1":"80.96"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"78.72","1":"78.72"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"80.39","1":"80.39"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"79.51","1":"79.51"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"83.59","1":"83.59"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"85.48","1":"85.48"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"90.24","1":"90.24"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"83.48","1":"83.48"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"77.89","1":"77.89"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"77.24","1":"77.24"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"78.36","1":"78.36"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"74.22","1":"74.22"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"71.00","1":"71.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"69.86","1":"69.86"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"67.82","1":"67.82"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"71.47","1":"71.47"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"76.83","1":"76.83"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"76.11","1":"76.11"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"79.01","1":"79.01"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"81.75","1":"81.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"80.11","1":"80.11"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"80.89","1":"80.89"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.56","1":"80.56"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"80.50","1":"80.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"81.70","1":"81.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"82.80","1":"82.80"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"83.00","1":"83.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"86.00","1":"86.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"88.75","1":"88.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"90.94","1":"90.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"92.69","1":"92.69"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"91.50","1":"91.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"87.66","1":"87.66"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"86.53","1":"86.53"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"90.29","1":"90.29"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"90.50","1":"90.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"89.40","1":"89.40"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"88.31","1":"88.31"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"86.15","1":"86.15"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"85.21","1":"85.21"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"84.46","1":"84.46"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"80.61","1":"80.61"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"85.12","1":"85.12"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"84.25","1":"84.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"83.10","1":"83.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"86.20","1":"86.20"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"87.60","1":"87.60"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"86.50","1":"86.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"86.83","1":"86.83"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"88.51","1":"88.51"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"87.79","1":"87.79"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"90.98","1":"90.98"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"87.93","1":"87.93"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"87.58","1":"87.58"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"85.13","1":"85.13"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"85.56","1":"85.56"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"84.68","1":"84.68"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"84.80","1":"84.80"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"83.10","1":"83.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"84.99","1":"84.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"83.80","1":"83.80"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"82.96","1":"82.96"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"83.25","1":"83.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"81.51","1":"81.51"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"79.55","1":"79.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"81.60","1":"81.60"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"74.07","1":"74.07"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"72.89","1":"72.89"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"73.98","1":"73.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"73.35","1":"73.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"71.00","1":"71.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"69.25","1":"69.25"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"70.99","1":"70.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"65.76","1":"65.76"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"63.34","1":"63.34"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"66.70","1":"66.70"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"71.70","1":"71.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"72.40","1":"72.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"70.83","1":"70.83"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"72.99","1":"72.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"75.40","1":"75.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"74.77","1":"74.77"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"71.50","1":"71.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"70.51","1":"70.51"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"70.17","1":"70.17"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"72.35","1":"72.35"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"71.72","1":"71.72"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"74.80","1":"74.80"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"78.10","1":"78.10"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"78.09","1":"78.09"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"80.55","1":"80.55"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"79.71","1":"79.71"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"73.74","1":"73.74"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"70.81","1":"70.81"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"71.00","1":"71.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"69.79","1":"69.79"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"74.62","1":"74.62"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"77.33","1":"77.33"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"73.37","1":"73.37"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"74.61","1":"74.61"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"74.85","1":"74.85"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"74.25","1":"74.25"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"71.90","1":"71.90"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"70.68","1":"70.68"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"69.80","1":"69.80"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"69.23","1":"69.23"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"69.50","1":"69.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"67.30","1":"67.30"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"62.77","1":"62.77"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"58.07","1":"58.07"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"57.06","1":"57.06"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"54.30","1":"54.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"58.37","1":"58.37"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"62.73","1":"62.73"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"58.15","1":"58.15"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"58.67","1":"58.67"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"60.67","1":"60.67"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"59.26","1":"59.26"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"59.80","1":"59.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"58.25","1":"58.25"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"56.16","1":"56.16"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"58.86","1":"58.86"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"61.90","1":"61.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"61.11","1":"61.11"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"61.99","1":"61.99"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"60.61","1":"60.61"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"59.27","1":"59.27"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"59.45","1":"59.45"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"56.86","1":"56.86"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"59.18","1":"59.18"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"57.70","1":"57.70"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"57.55","1":"57.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"57.99","1":"57.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"58.29","1":"58.29"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"55.66","1":"55.66"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"60.90","1":"60.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"61.30","1":"61.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"59.49","1":"59.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"62.40","1":"62.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"60.97","1":"60.97"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"62.38","1":"62.38"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"58.08","1":"58.08"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"58.75","1":"58.75"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"59.52","1":"59.52"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"59.25","1":"59.25"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"58.38","1":"58.38"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"57.95","1":"57.95"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"59.44","1":"59.44"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"59.80","1":"59.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"61.85","1":"61.85"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"63.11","1":"63.11"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"61.83","1":"61.83"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"59.11","1":"59.11"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"56.35","1":"56.35"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"57.48","1":"57.48"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"54.78","1":"54.78"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"56.57","1":"56.57"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"55.89","1":"55.89"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"56.40","1":"56.40"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"55.74","1":"55.74"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"56.13","1":"56.13"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"55.26","1":"55.26"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"54.79","1":"54.79"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"55.11","1":"55.11"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"59.36","1":"59.36"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"62.07","1":"62.07"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"65.60","1":"65.60"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"65.30","1":"65.30"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"64.31","1":"64.31"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"64.68","1":"64.68"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"68.79","1":"68.79"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"66.25","1":"66.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"67.31","1":"67.31"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"66.90","1":"66.90"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"65.57","1":"65.57"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"63.70","1":"63.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"64.74","1":"64.74"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"67.02","1":"67.02"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"66.40","1":"66.40"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"66.25","1":"66.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"69.30","1":"69.30"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"70.91","1":"70.91"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"69.85","1":"69.85"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"68.84","1":"68.84"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"66.92","1":"66.92"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"66.34","1":"66.34"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"69.45","1":"69.45"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"69.68","1":"69.68"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"68.67","1":"68.67"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"70.49","1":"70.49"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"69.39","1":"69.39"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"68.47","1":"68.47"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"67.99","1":"67.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"66.84","1":"66.84"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"65.95","1":"65.95"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"64.01","1":"64.01"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.60","1":"63.60"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"68.48","1":"68.48"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"68.82","1":"68.82"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"68.78","1":"68.78"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"68.26","1":"68.26"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"67.76","1":"67.76"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"67.79","1":"67.79"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"68.51","1":"68.51"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"73.09","1":"73.09"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"73.52","1":"73.52"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"73.39","1":"73.39"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"75.99","1":"75.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"74.02","1":"74.02"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"73.57","1":"73.57"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"72.44","1":"72.44"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"71.56","1":"71.56"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"70.80","1":"70.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"71.28","1":"71.28"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"74.89","1":"74.89"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"73.76","1":"73.76"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"73.27","1":"73.27"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"72.99","1":"72.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"71.51","1":"71.51"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"67.81","1":"67.81"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"69.50","1":"69.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"67.41","1":"67.41"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"67.81","1":"67.81"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"71.38","1":"71.38"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"72.93","1":"72.93"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"73.71","1":"73.71"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"71.47","1":"71.47"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"72.83","1":"72.83"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"73.78","1":"73.78"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"74.34","1":"74.34"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"73.88","1":"73.88"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"72.80","1":"72.80"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"71.70","1":"71.70"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"69.86","1":"69.86"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"70.11","1":"70.11"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"70.25","1":"70.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"70.65","1":"70.65"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"70.39","1":"70.39"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"69.67","1":"69.67"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"71.25","1":"71.25"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"69.99","1":"69.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"64.75","1":"64.75"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"63.72","1":"63.72"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"63.62","1":"63.62"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"62.71","1":"62.71"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"60.02","1":"60.02"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"56.75","1":"56.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.50","1":"57.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"54.42","1":"54.42"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"55.50","1":"55.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"54.64","1":"54.64"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"54.22","1":"54.22"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"54.34","1":"54.34"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"53.35","1":"53.35"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"53.15","1":"53.15"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"52.70","1":"52.70"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"48.54","1":"48.54"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"47.71","1":"47.71"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"48.46","1":"48.46"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"47.08","1":"47.08"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"48.75","1":"48.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"48.50","1":"48.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"48.77","1":"48.77"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"50.70","1":"50.70"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"50.25","1":"50.25"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"50.11","1":"50.11"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"50.33","1":"50.33"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"49.83","1":"49.83"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"49.60","1":"49.60"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"48.71","1":"48.71"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"50.77","1":"50.77"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"49.47","1":"49.47"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"51.17","1":"51.17"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"49.80","1":"49.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"49.20","1":"49.20"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"47.55","1":"47.55"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"47.22","1":"47.22"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"46.50","1":"46.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"44.47","1":"44.47"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"45.01","1":"45.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"47.99","1":"47.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"50.07","1":"50.07"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"53.81","1":"53.81"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"51.67","1":"51.67"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"50.05","1":"50.05"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"51.79","1":"51.79"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"53.18","1":"53.18"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"53.23","1":"53.23"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"52.51","1":"52.51"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"53.15","1":"53.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"52.26","1":"52.26"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.42","1":"53.42"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"57.42","1":"57.42"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"58.78","1":"58.78"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"58.15","1":"58.15"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"56.50","1":"56.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"56.78","1":"56.78"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"55.14","1":"55.14"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"55.69","1":"55.69"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"55.25","1":"55.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"58.79","1":"58.79"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"57.13","1":"57.13"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"57.91","1":"57.91"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"57.25","1":"57.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"57.11","1":"57.11"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"57.26","1":"57.26"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"57.71","1":"57.71"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"59.37","1":"59.37"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"63.82","1":"63.82"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"64.77","1":"64.77"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"69.62","1":"69.62"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"68.68","1":"68.68"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"68.32","1":"68.32"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"69.05","1":"69.05"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"73.05","1":"73.05"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"71.62","1":"71.62"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"71.77","1":"71.77"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"70.71","1":"70.71"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"71.05","1":"71.05"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"67.76","1":"67.76"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"67.10","1":"67.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"67.65","1":"67.65"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"68.66","1":"68.66"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"68.14","1":"68.14"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"69.30","1":"69.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"70.16","1":"70.16"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"68.90","1":"68.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"68.89","1":"68.89"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"68.33","1":"68.33"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"70.45","1":"70.45"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"69.51","1":"69.51"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"69.24","1":"69.24"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"70.23","1":"70.23"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"70.76","1":"70.76"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"70.83","1":"70.83"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"70.40","1":"70.40"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"70.25","1":"70.25"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"70.45","1":"70.45"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"71.75","1":"71.75"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"71.31","1":"71.31"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"73.30","1":"73.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"73.00","1":"73.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"74.10","1":"74.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"79.47","1":"79.47"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"80.19","1":"80.19"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"79.86","1":"79.86"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"79.02","1":"79.02"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"79.60","1":"79.60"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"79.95","1":"79.95"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"82.25","1":"82.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"83.50","1":"83.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"81.93","1":"81.93"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"81.28","1":"81.28"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"80.43","1":"80.43"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"80.04","1":"80.04"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"79.69","1":"79.69"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"79.37","1":"79.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"79.43","1":"79.43"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"80.01","1":"80.01"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"80.04","1":"80.04"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"82.26","1":"82.26"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"83.51","1":"83.51"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"86.40","1":"86.40"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"87.25","1":"87.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"88.58","1":"88.58"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"87.85","1":"87.85"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"87.05","1":"87.05"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"87.15","1":"87.15"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"87.49","1":"87.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"85.96","1":"85.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"86.13","1":"86.13"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"85.96","1":"85.96"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"85.24","1":"85.24"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"84.66","1":"84.66"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"83.59","1":"83.59"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"83.65","1":"83.65"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"83.94","1":"83.94"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"83.70","1":"83.70"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"82.58","1":"82.58"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"81.18","1":"81.18"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"81.19","1":"81.19"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"87.28","1":"87.28"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"86.63","1":"86.63"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"93.13","1":"93.13"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"89.99","1":"89.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"87.39","1":"87.39"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"87.80","1":"87.80"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"87.76","1":"87.76"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"87.56","1":"87.56"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"90.72","1":"90.72"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"90.36","1":"90.36"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"88.13","1":"88.13"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"86.19","1":"86.19"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"85.28","1":"85.28"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"84.79","1":"84.79"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"84.03","1":"84.03"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"87.50","1":"87.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"90.66","1":"90.66"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"88.60","1":"88.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"90.57","1":"90.57"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"91.68","1":"91.68"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"90.06","1":"90.06"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"93.80","1":"93.80"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"96.70","1":"96.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"94.65","1":"94.65"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"97.31","1":"97.31"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"94.49","1":"94.49"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"93.46","1":"93.46"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"91.43","1":"91.43"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"93.20","1":"93.20"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"93.59","1":"93.59"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"93.48","1":"93.48"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"90.46","1":"90.46"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"92.55","1":"92.55"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"92.99","1":"92.99"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"91.59","1":"91.59"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"91.15","1":"91.15"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"91.33","1":"91.33"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"91.59","1":"91.59"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"90.60","1":"90.60"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"86.91","1":"86.91"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"86.15","1":"86.15"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"84.04","1":"84.04"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"80.68","1":"80.68"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"81.71","1":"81.71"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"83.26","1":"83.26"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"84.42","1":"84.42"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"84.57","1":"84.57"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"82.16","1":"82.16"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"82.12","1":"82.12"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"81.34","1":"81.34"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"82.25","1":"82.25"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"83.08","1":"83.08"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"84.12","1":"84.12"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"87.68","1":"87.68"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"85.43","1":"85.43"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"84.70","1":"84.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"84.21","1":"84.21"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"85.62","1":"85.62"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"85.01","1":"85.01"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"85.52","1":"85.52"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"85.00","1":"85.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"85.36","1":"85.36"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"85.10","1":"85.10"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"84.62","1":"84.62"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"84.69","1":"84.69"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"84.62","1":"84.62"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"90.97","1":"90.97"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"91.18","1":"91.18"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"94.15","1":"94.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"96.80","1":"96.80"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"96.61","1":"96.61"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"96.00","1":"96.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"99.60","1":"99.60"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"99.73","1":"99.73"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"99.97","1":"99.97"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"101.00","1":"101.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"101.33","1":"101.33"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"99.73","1":"99.73"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"99.57","1":"99.57"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"101.79","1":"101.79"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"101.60","1":"101.60"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"102.65","1":"102.65"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"105.09","1":"105.09"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"103.12","1":"103.12"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"105.22","1":"105.22"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"107.41","1":"107.41"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"105.37","1":"105.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"109.02","1":"109.02"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"107.02","1":"107.02"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"107.21","1":"107.21"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"113.11","1":"113.11"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"113.70","1":"113.70"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"113.70","1":"113.70"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"112.90","1":"112.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"114.65","1":"114.65"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"109.75","1":"109.75"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"106.06","1":"106.06"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"105.41","1":"105.41"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"105.61","1":"105.61"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"107.18","1":"107.18"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"105.46","1":"105.46"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"109.04","1":"109.04"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"109.76","1":"109.76"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"106.48","1":"106.48"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"107.40","1":"107.40"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"114.91","1":"114.91"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"112.85","1":"112.85"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"113.75","1":"113.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"114.50","1":"114.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"116.39","1":"116.39"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"118.47","1":"118.47"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"116.05","1":"116.05"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"117.00","1":"117.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"114.38","1":"114.38"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"115.44","1":"115.44"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"116.28","1":"116.28"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"115.15","1":"115.15"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"112.40","1":"112.40"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"111.94","1":"111.94"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"112.58","1":"112.58"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"109.25","1":"109.25"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"106.47","1":"106.47"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"113.20","1":"113.20"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"114.86","1":"114.86"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"114.94","1":"114.94"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"117.08","1":"117.08"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"122.08","1":"122.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"121.72","1":"121.72"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"123.30","1":"123.30"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"122.09","1":"122.09"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"119.75","1":"119.75"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"118.63","1":"118.63"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"117.25","1":"117.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"117.09","1":"117.09"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"116.46","1":"116.46"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"115.57","1":"115.57"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"114.30","1":"114.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"115.54","1":"115.54"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"114.92","1":"114.92"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"115.11","1":"115.11"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"114.82","1":"114.82"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"115.69","1":"115.69"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"118.07","1":"118.07"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"118.83","1":"118.83"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"116.43","1":"116.43"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"115.40","1":"115.40"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"113.18","1":"113.18"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"112.72","1":"112.72"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"112.17","1":"112.17"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"113.24","1":"113.24"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"113.44","1":"113.44"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"114.69","1":"114.69"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"113.29","1":"113.29"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"109.03","1":"109.03"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"112.51","1":"112.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"113.12","1":"113.12"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"110.39","1":"110.39"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"108.33","1":"108.33"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"111.55","1":"111.55"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"112.95","1":"112.95"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"114.61","1":"114.61"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"114.99","1":"114.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"113.49","1":"113.49"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"114.50","1":"114.50"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"116.22","1":"116.22"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"124.94","1":"124.94"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"133.17","1":"133.17"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"130.63","1":"130.63"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"131.69","1":"131.69"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"136.97","1":"136.97"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"138.57","1":"138.57"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"134.79","1":"134.79"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"134.18","1":"134.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"135.85","1":"135.85"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"132.37","1":"132.37"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"133.57","1":"133.57"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"132.07","1":"132.07"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"126.89","1":"126.89"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"125.10","1":"125.10"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"127.00","1":"127.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"124.53","1":"124.53"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"116.83","1":"116.83"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"116.67","1":"116.67"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"115.65","1":"115.65"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"119.19","1":"119.19"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"121.41","1":"121.41"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"127.35","1":"127.35"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"127.74","1":"127.74"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"127.87","1":"127.87"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"127.51","1":"127.51"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"137.07","1":"137.07"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"133.05","1":"133.05"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"135.21","1":"135.21"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"137.46","1":"137.46"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"138.84","1":"138.84"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"137.31","1":"137.31"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"136.94","1":"136.94"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"137.60","1":"137.60"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"136.75","1":"136.75"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"143.60","1":"143.60"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"145.36","1":"145.36"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"147.15","1":"147.15"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"144.67","1":"144.67"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"149.22","1":"149.22"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"146.10","1":"146.10"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"145.17","1":"145.17"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"143.08","1":"143.08"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"148.17","1":"148.17"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"150.19","1":"150.19"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"150.37","1":"150.37"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"151.25","1":"151.25"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"153.46","1":"153.46"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"164.97","1":"164.97"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"160.20","1":"160.20"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"160.97","1":"160.97"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"162.38","1":"162.38"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"162.71","1":"162.71"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"164.43","1":"164.43"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"161.98","1":"161.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"162.02","1":"162.02"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"161.78","1":"161.78"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"162.61","1":"162.61"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"161.29","1":"161.29"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"156.84","1":"156.84"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"152.68","1":"152.68"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"157.08","1":"157.08"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"159.09","1":"159.09"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"160.45","1":"160.45"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"157.14","1":"157.14"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"151.46","1":"151.46"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"152.04","1":"152.04"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"156.76","1":"156.76"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"156.65","1":"156.65"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"152.77","1":"152.77"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"155.07","1":"155.07"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"168.25","1":"168.25"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"163.39","1":"163.39"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"168.61","1":"168.61"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"166.43","1":"166.43"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"164.57","1":"164.57"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"163.35","1":"163.35"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"161.80","1":"161.80"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"165.63","1":"165.63"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"168.65","1":"168.65"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"170.99","1":"170.99"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"172.65","1":"172.65"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"176.50","1":"176.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"177.24","1":"177.24"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"179.47","1":"179.47"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"180.99","1":"180.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"178.75","1":"178.75"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"176.69","1":"176.69"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"174.44","1":"174.44"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"179.80","1":"179.80"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"181.06","1":"181.06"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"178.42","1":"178.42"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"173.74","1":"173.74"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"175.61","1":"175.61"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"173.38","1":"173.38"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"173.82","1":"173.82"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"175.30","1":"175.30"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"177.63","1":"177.63"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"173.82","1":"173.82"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"168.42","1":"168.42"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"168.20","1":"168.20"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"163.56","1":"163.56"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"156.39","1":"156.39"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"151.78","1":"151.78"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"155.19","1":"155.19"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"160.28","1":"160.28"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"159.69","1":"159.69"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"155.29","1":"155.29"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"152.95","1":"152.95"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"151.56","1":"151.56"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"157.65","1":"157.65"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"160.08","1":"160.08"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"158.80","1":"158.80"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"160.71","1":"160.71"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"164.61","1":"164.61"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"162.36","1":"162.36"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"160.37","1":"160.37"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"160.17","1":"160.17"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"159.47","1":"159.47"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"160.41","1":"160.41"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"159.88","1":"159.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"158.33","1":"158.33"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"161.05","1":"161.05"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"161.93","1":"161.93"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"160.69","1":"160.69"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"161.37","1":"161.37"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"169.12","1":"169.12"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"173.85","1":"173.85"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"170.37","1":"170.37"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"172.81","1":"172.81"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"171.84","1":"171.84"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"169.31","1":"169.31"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"174.94","1":"174.94"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"178.66","1":"178.66"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"182.26","1":"182.26"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"181.11","1":"181.11"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"181.19","1":"181.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"183.27","1":"183.27"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"185.18","1":"185.18"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"184.64","1":"184.64"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"181.20","1":"181.20"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"187.15","1":"187.15"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"184.57","1":"184.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"189.23","1":"189.23"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"191.48","1":"191.48"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"190.01","1":"190.01"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"193.59","1":"193.59"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"190.00","1":"190.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"190.72","1":"190.72"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"205.03","1":"205.03"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"202.83","1":"202.83"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"200.63","1":"200.63"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"201.38","1":"201.38"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"191.60","1":"191.60"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"188.21","1":"188.21"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"199.42","1":"199.42"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"204.85","1":"204.85"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"214.16","1":"214.16"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"215.33","1":"215.33"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"210.56","1":"210.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"196.21","1":"196.21"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"196.66","1":"196.66"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"194.66","1":"194.66"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"200.16","1":"200.16"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"206.49","1":"206.49"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"203.01","1":"203.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"198.84","1":"198.84"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"196.37","1":"196.37"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"195.80","1":"195.80"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"190.42","1":"190.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"190.87","1":"190.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"189.10","1":"189.10"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"191.14","1":"191.14"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"190.85","1":"190.85"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"189.15","1":"189.15"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"188.30","1":"188.30"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"184.55","1":"184.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"183.93","1":"183.93"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"184.37","1":"184.37"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"188.02","1":"188.02"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"172.23","1":"172.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"188.36","1":"188.36"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"206.99","1":"206.99"}]}