{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"82.18","1":"82.18"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"86.28","1":"86.28"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"90.59","1":"90.59"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"95.11","1":"95.11"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"99.86","1":"99.86"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"104.85","1":"104.85"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"110.09","1":"110.09"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"104.59","1":"104.59"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"105.25","1":"105.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"101.17","1":"101.17"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"96.12","1":"96.12"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"98.08","1":"98.08"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"98.18","1":"98.18"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"98.55","1":"98.55"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"100.28","1":"100.28"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"97.66","1":"97.66"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"97.56","1":"97.56"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"96.23","1":"96.23"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"95.28","1":"95.28"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"99.39","1":"99.39"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"96.50","1":"96.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"97.80","1":"97.80"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"96.90","1":"96.90"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"93.50","1":"93.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"88.94","1":"88.94"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"89.22","1":"89.22"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"88.01","1":"88.01"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"89.92","1":"89.92"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"88.70","1":"88.70"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"90.75","1":"90.75"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"89.00","1":"89.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"90.50","1":"90.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"90.99","1":"90.99"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"88.76","1":"88.76"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"90.00","1":"90.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"88.50","1":"88.50"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"88.00","1":"88.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"86.01","1":"86.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"87.85","1":"87.85"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"86.04","1":"86.04"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"85.00","1":"85.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"84.07","1":"84.07"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"85.00","1":"85.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"86.65","1":"86.65"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"85.63","1":"85.63"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"84.00","1":"84.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"84.39","1":"84.39"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"81.00","1":"81.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"80.95","1":"80.95"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"79.50","1":"79.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"76.60","1":"76.60"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"78.10","1":"78.10"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"77.20","1":"77.20"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"75.50","1":"75.50"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"75.10","1":"75.10"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"74.00","1":"74.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"77.70","1":"77.70"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"77.99","1":"77.99"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"75.00","1":"75.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"71.58","1":"71.58"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"73.00","1":"73.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"69.00","1":"69.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"72.45","1":"72.45"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"68.83","1":"68.83"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"65.40","1":"65.40"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"62.13","1":"62.13"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"59.03","1":"59.03"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"59.37","1":"59.37"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"56.50","1":"56.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"55.06","1":"55.06"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"52.31","1":"52.31"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"51.32","1":"51.32"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"49.79","1":"49.79"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"52.27","1":"52.27"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"54.86","1":"54.86"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"57.60","1":"57.60"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"55.33","1":"55.33"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"53.33","1":"53.33"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"55.00","1":"55.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"57.75","1":"57.75"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"58.03","1":"58.03"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"55.21","1":"55.21"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"54.75","1":"54.75"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"56.08","1":"56.08"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"58.59","1":"58.59"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"57.70","1":"57.70"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"55.19","1":"55.19"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"53.60","1":"53.60"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"53.15","1":"53.15"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"53.63","1":"53.63"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"54.48","1":"54.48"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"52.34","1":"52.34"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"49.73","1":"49.73"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"47.40","1":"47.40"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"45.39","1":"45.39"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"45.99","1":"45.99"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"48.28","1":"48.28"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"50.69","1":"50.69"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"51.95","1":"51.95"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"49.36","1":"49.36"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"51.82","1":"51.82"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"52.50","1":"52.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"53.96","1":"53.96"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"53.00","1":"53.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"51.60","1":"51.60"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"50.81","1":"50.81"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"50.31","1":"50.31"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"50.25","1":"50.25"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"50.00","1":"50.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"51.89","1":"51.89"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"50.26","1":"50.26"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"51.05","1":"51.05"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"52.25","1":"52.25"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"52.75","1":"52.75"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"52.04","1":"52.04"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"54.00","1":"54.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"52.92","1":"52.92"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"52.90","1":"52.90"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"55.54","1":"55.54"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"56.55","1":"56.55"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"56.47","1":"56.47"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"56.75","1":"56.75"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"59.58","1":"59.58"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"62.55","1":"62.55"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"62.65","1":"62.65"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"64.85","1":"64.85"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"68.09","1":"68.09"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"68.73","1":"68.73"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"72.16","1":"72.16"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"70.24","1":"70.24"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"68.32","1":"68.32"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"71.73","1":"71.73"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"72.99","1":"72.99"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"72.01","1":"72.01"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"74.55","1":"74.55"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"75.40","1":"75.40"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"77.49","1":"77.49"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"78.75","1":"78.75"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"79.20","1":"79.20"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"83.16","1":"83.16"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"87.31","1":"87.31"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"91.67","1":"91.67"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"98.85","1":"98.85"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"93.91","1":"93.91"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"89.44","1":"89.44"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"84.97","1":"84.97"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"83.36","1":"83.36"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"85.82","1":"85.82"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"86.30","1":"86.30"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"83.50","1":"83.50"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"81.50","1":"81.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"82.50","1":"82.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"81.00","1":"81.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"80.50","1":"80.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"83.53","1":"83.53"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"80.25","1":"80.25"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"79.78","1":"79.78"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"76.06","1":"76.06"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"75.10","1":"75.10"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"71.35","1":"71.35"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"67.79","1":"67.79"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"69.00","1":"69.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"69.04","1":"69.04"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"65.60","1":"65.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"64.00","1":"64.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"64.00","1":"64.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"62.00","1":"62.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"60.00","1":"60.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"62.13","1":"62.13"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"62.50","1":"62.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"59.38","1":"59.38"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"56.42","1":"56.42"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"54.50","1":"54.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"57.22","1":"57.22"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"60.08","1":"60.08"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"63.08","1":"63.08"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"66.23","1":"66.23"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"69.54","1":"69.54"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"73.01","1":"73.01"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"70.50","1":"70.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"76.62","1":"76.62"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"75.74","1":"75.74"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"75.00","1":"75.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"71.31","1":"71.31"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"75.85","1":"75.85"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"79.64","1":"79.64"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"77.29","1":"77.29"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"78.75","1":"78.75"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"82.25","1":"82.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"83.00","1":"83.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"87.10","1":"87.10"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"87.88","1":"87.88"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"92.00","1":"92.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"96.60","1":"96.60"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"100.00","1":"100.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"95.00","1":"95.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"94.98","1":"94.98"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"95.43","1":"95.43"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"95.80","1":"95.80"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"94.00","1":"94.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"89.30","1":"89.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"84.84","1":"84.84"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"81.50","1":"81.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"83.05","1":"83.05"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"83.05","1":"83.05"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"78.90","1":"78.90"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"76.00","1":"76.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"74.95","1":"74.95"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"78.69","1":"78.69"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"76.08","1":"76.08"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"76.08","1":"76.08"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"77.24","1":"77.24"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"78.00","1":"78.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"74.11","1":"74.11"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"74.50","1":"74.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"74.00","1":"74.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"73.50","1":"73.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"72.00","1":"72.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"75.58","1":"75.58"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"74.25","1":"74.25"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"77.96","1":"77.96"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"80.99","1":"80.99"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"81.90","1":"81.90"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"85.99","1":"85.99"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"88.95","1":"88.95"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"84.81","1":"84.81"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"83.00","1":"83.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"81.00","1":"81.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"81.08","1":"81.08"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"80.50","1":"80.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"81.08","1":"81.08"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"82.00","1":"82.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"82.00","1":"82.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"82.00","1":"82.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"82.00","1":"82.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"83.50","1":"83.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"83.00","1":"83.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"84.27","1":"84.27"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"83.00","1":"83.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"83.00","1":"83.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"87.15","1":"87.15"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"85.25","1":"85.25"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"87.44","1":"87.44"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"89.00","1":"89.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"90.25","1":"90.25"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"89.92","1":"89.92"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"85.43","1":"85.43"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"85.00","1":"85.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"84.00","1":"84.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"81.18","1":"81.18"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"81.50","1":"81.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"80.00","1":"80.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"81.01","1":"81.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"82.00","1":"82.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"83.00","1":"83.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"87.15","1":"87.15"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"87.00","1":"87.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"87.75","1":"87.75"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"87.76","1":"87.76"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"87.00","1":"87.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"84.00","1":"84.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"84.00","1":"84.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"84.50","1":"84.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"84.55","1":"84.55"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"84.75","1":"84.75"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"88.98","1":"88.98"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"88.99","1":"88.99"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"84.55","1":"84.55"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"87.98","1":"87.98"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"89.50","1":"89.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"85.03","1":"85.03"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"83.00","1":"83.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"83.00","1":"83.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"83.00","1":"83.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"82.00","1":"82.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"82.00","1":"82.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"82.51","1":"82.51"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"82.60","1":"82.60"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"82.50","1":"82.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"84.75","1":"84.75"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"82.50","1":"82.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"80.80","1":"80.80"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"80.51","1":"80.51"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"81.50","1":"81.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"83.17","1":"83.17"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"83.89","1":"83.89"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"85.99","1":"85.99"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"81.70","1":"81.70"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"80.15","1":"80.15"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"82.89","1":"82.89"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"80.30","1":"80.30"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"81.00","1":"81.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"82.00","1":"82.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"83.99","1":"83.99"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"85.00","1":"85.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"83.51","1":"83.51"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"83.53","1":"83.53"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"84.00","1":"84.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"84.00","1":"84.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"84.00","1":"84.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"86.50","1":"86.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"87.90","1":"87.90"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"83.55","1":"83.55"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"87.72","1":"87.72"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"92.10","1":"92.10"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"96.49","1":"96.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"101.31","1":"101.31"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"102.20","1":"102.20"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"98.80","1":"98.80"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"98.99","1":"98.99"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"96.25","1":"96.25"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"93.28","1":"93.28"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"92.40","1":"92.40"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"91.46","1":"91.46"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"93.00","1":"93.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"90.24","1":"90.24"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"88.00","1":"88.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"84.10","1":"84.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"87.75","1":"87.75"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"84.02","1":"84.02"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"79.85","1":"79.85"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"80.00","1":"80.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"79.00","1":"79.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"82.73","1":"82.73"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"80.83","1":"80.83"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"80.22","1":"80.22"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"79.90","1":"79.90"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"79.61","1":"79.61"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"80.45","1":"80.45"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"82.33","1":"82.33"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"80.01","1":"80.01"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"80.01","1":"80.01"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"79.50","1":"79.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"79.60","1":"79.60"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"81.00","1":"81.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"78.51","1":"78.51"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"78.50","1":"78.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"77.00","1":"77.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"80.85","1":"80.85"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"84.89","1":"84.89"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"89.13","1":"89.13"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"93.58","1":"93.58"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"97.01","1":"97.01"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"95.20","1":"95.20"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"94.83","1":"94.83"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"93.68","1":"93.68"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"92.30","1":"92.30"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"91.95","1":"91.95"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"91.05","1":"91.05"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"90.95","1":"90.95"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"89.60","1":"89.60"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"88.50","1":"88.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"89.33","1":"89.33"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"85.72","1":"85.72"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"89.24","1":"89.24"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"93.70","1":"93.70"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"98.38","1":"98.38"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"103.29","1":"103.29"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"100.96","1":"100.96"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"104.00","1":"104.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"102.00","1":"102.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"99.74","1":"99.74"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"101.40","1":"101.40"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"103.00","1":"103.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"102.00","1":"102.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"103.00","1":"103.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"100.40","1":"100.40"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"96.11","1":"96.11"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"96.25","1":"96.25"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"97.00","1":"97.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"95.00","1":"95.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"95.00","1":"95.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"95.10","1":"95.10"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"96.00","1":"96.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"95.00","1":"95.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"95.00","1":"95.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"95.00","1":"95.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"95.00","1":"95.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"90.25","1":"90.25"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"91.49","1":"91.49"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"91.00","1":"91.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"91.99","1":"91.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"91.25","1":"91.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"91.33","1":"91.33"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"95.89","1":"95.89"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"95.50","1":"95.50"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"95.42","1":"95.42"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"95.87","1":"95.87"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"95.00","1":"95.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"98.32","1":"98.32"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"95.13","1":"95.13"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"95.73","1":"95.73"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"95.45","1":"95.45"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"91.15","1":"91.15"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"92.22","1":"92.22"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"92.13","1":"92.13"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"96.73","1":"96.73"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"101.56","1":"101.56"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"106.38","1":"106.38"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"105.99","1":"105.99"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"102.03","1":"102.03"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"102.10","1":"102.10"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"102.00","1":"102.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"100.75","1":"100.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"103.25","1":"103.25"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"104.28","1":"104.28"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"102.27","1":"102.27"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"100.00","1":"100.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"105.00","1":"105.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"110.25","1":"110.25"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"115.76","1":"115.76"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"121.54","1":"121.54"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"127.61","1":"127.61"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"133.99","1":"133.99"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"134.02","1":"134.02"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"129.09","1":"129.09"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"129.86","1":"129.86"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"129.61","1":"129.61"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"128.34","1":"128.34"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"127.29","1":"127.29"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"127.24","1":"127.24"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"126.55","1":"126.55"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"126.49","1":"126.49"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"122.50","1":"122.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"118.95","1":"118.95"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"116.09","1":"116.09"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"120.62","1":"120.62"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"120.96","1":"120.96"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"121.99","1":"121.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"121.50","1":"121.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"120.61","1":"120.61"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"122.09","1":"122.09"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"122.98","1":"122.98"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"124.29","1":"124.29"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"125.28","1":"125.28"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"124.00","1":"124.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"122.95","1":"122.95"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"120.51","1":"120.51"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"122.50","1":"122.50"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"123.31","1":"123.31"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"125.37","1":"125.37"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"129.56","1":"129.56"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"130.82","1":"130.82"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"131.45","1":"131.45"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"130.17","1":"130.17"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"135.32","1":"135.32"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"129.22","1":"129.22"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"133.88","1":"133.88"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"140.57","1":"140.57"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"142.14","1":"142.14"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"149.24","1":"149.24"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"151.19","1":"151.19"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"153.70","1":"153.70"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"161.38","1":"161.38"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"162.67","1":"162.67"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"160.03","1":"160.03"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"160.01","1":"160.01"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"167.86","1":"167.86"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"175.72","1":"175.72"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"184.50","1":"184.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"193.72","1":"193.72"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"189.07","1":"189.07"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"179.62","1":"179.62"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"170.64","1":"170.64"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"162.11","1":"162.11"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"154.01","1":"154.01"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"146.87","1":"146.87"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"154.21","1":"154.21"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"151.96","1":"151.96"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"153.94","1":"153.94"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"156.73","1":"156.73"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"164.56","1":"164.56"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"172.78","1":"172.78"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"180.41","1":"180.41"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"182.73","1":"182.73"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"180.72","1":"180.72"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"186.82","1":"186.82"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"184.73","1":"184.73"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"179.11","1":"179.11"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"179.28","1":"179.28"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"179.48","1":"179.48"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"180.51","1":"180.51"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"185.88","1":"185.88"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"183.26","1":"183.26"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"175.35","1":"175.35"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"169.47","1":"169.47"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"169.72","1":"169.72"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"162.02","1":"162.02"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"155.26","1":"155.26"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"159.00","1":"159.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"156.25","1":"156.25"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"159.84","1":"159.84"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"161.00","1":"161.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"156.00","1":"156.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"154.33","1":"154.33"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"154.33","1":"154.33"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"146.62","1":"146.62"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"147.00","1":"147.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"145.50","1":"145.50"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"140.00","1":"140.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"137.25","1":"137.25"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"140.00","1":"140.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"145.64","1":"145.64"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"147.70","1":"147.70"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"140.32","1":"140.32"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"133.31","1":"133.31"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"126.65","1":"126.65"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"129.00","1":"129.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"131.45","1":"131.45"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"129.00","1":"129.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"127.02","1":"127.02"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"129.93","1":"129.93"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"130.00","1":"130.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"130.50","1":"130.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"131.00","1":"131.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"127.90","1":"127.90"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"129.89","1":"129.89"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"136.38","1":"136.38"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"143.19","1":"143.19"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"148.00","1":"148.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"143.67","1":"143.67"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"143.67","1":"143.67"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"139.75","1":"139.75"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"143.00","1":"143.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"136.00","1":"136.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"135.30","1":"135.30"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"135.01","1":"135.01"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"126.51","1":"126.51"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"120.19","1":"120.19"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"114.19","1":"114.19"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"108.49","1":"108.49"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"103.07","1":"103.07"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"97.92","1":"97.92"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"97.10","1":"97.10"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"101.45","1":"101.45"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"98.69","1":"98.69"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"93.76","1":"93.76"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"93.54","1":"93.54"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"92.17","1":"92.17"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"93.00","1":"93.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"90.63","1":"90.63"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"91.03","1":"91.03"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"91.32","1":"91.32"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"90.03","1":"90.03"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"89.66","1":"89.66"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"88.67","1":"88.67"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"86.11","1":"86.11"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"84.72","1":"84.72"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"84.72","1":"84.72"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"86.50","1":"86.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"86.00","1":"86.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"85.49","1":"85.49"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"81.27","1":"81.27"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"81.27","1":"81.27"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"77.21","1":"77.21"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"76.90","1":"76.90"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"79.03","1":"79.03"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"80.54","1":"80.54"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"81.76","1":"81.76"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"81.67","1":"81.67"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"85.23","1":"85.23"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"89.49","1":"89.49"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"92.65","1":"92.65"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"95.02","1":"95.02"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"97.35","1":"97.35"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"97.95","1":"97.95"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"93.10","1":"93.10"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"93.50","1":"93.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"89.86","1":"89.86"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"93.26","1":"93.26"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"94.00","1":"94.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"94.00","1":"94.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"94.07","1":"94.07"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"90.50","1":"90.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"88.98","1":"88.98"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"92.32","1":"92.32"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"93.00","1":"93.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"93.00","1":"93.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"92.87","1":"92.87"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"91.15","1":"91.15"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"90.13","1":"90.13"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"92.00","1":"92.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"90.60","1":"90.60"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"89.10","1":"89.10"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"86.04","1":"86.04"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"89.43","1":"89.43"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"88.91","1":"88.91"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"88.99","1":"88.99"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"90.26","1":"90.26"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"88.75","1":"88.75"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"90.99","1":"90.99"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"91.92","1":"91.92"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"91.48","1":"91.48"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"87.51","1":"87.51"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"87.89","1":"87.89"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"86.10","1":"86.10"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"87.83","1":"87.83"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"85.08","1":"85.08"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"86.93","1":"86.93"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"86.00","1":"86.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"86.00","1":"86.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"85.00","1":"85.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"86.00","1":"86.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"86.00","1":"86.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"86.99","1":"86.99"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"85.83","1":"85.83"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"89.63","1":"89.63"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"90.00","1":"90.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"88.90","1":"88.90"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"89.50","1":"89.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"89.00","1":"89.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"88.35","1":"88.35"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"92.76","1":"92.76"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"97.39","1":"97.39"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"102.25","1":"102.25"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"106.03","1":"106.03"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"100.78","1":"100.78"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"99.97","1":"99.97"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"96.38","1":"96.38"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"99.00","1":"99.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"101.50","1":"101.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"102.00","1":"102.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"107.10","1":"107.10"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"108.68","1":"108.68"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"107.93","1":"107.93"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"113.32","1":"113.32"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"118.98","1":"118.98"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"114.99","1":"114.99"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"114.00","1":"114.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"119.12","1":"119.12"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"125.05","1":"125.05"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"128.74","1":"128.74"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"130.61","1":"130.61"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"129.05","1":"129.05"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"125.11","1":"125.11"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"128.83","1":"128.83"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"127.08","1":"127.08"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"123.50","1":"123.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"121.18","1":"121.18"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"117.50","1":"117.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"121.71","1":"121.71"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"122.00","1":"122.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"123.99","1":"123.99"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"123.81","1":"123.81"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"124.99","1":"124.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"120.15","1":"120.15"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"118.20","1":"118.20"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"122.89","1":"122.89"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"116.75","1":"116.75"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"116.16","1":"116.16"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"121.50","1":"121.50"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"127.40","1":"127.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"130.41","1":"130.41"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"131.26","1":"131.26"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"130.98","1":"130.98"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"137.52","1":"137.52"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"144.39","1":"144.39"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"139.01","1":"139.01"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"144.43","1":"144.43"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"141.38","1":"141.38"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"140.40","1":"140.40"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"143.31","1":"143.31"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"136.15","1":"136.15"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"129.35","1":"129.35"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"122.89","1":"122.89"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"120.64","1":"120.64"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"122.34","1":"122.34"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"121.07","1":"121.07"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"117.25","1":"117.25"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"123.11","1":"123.11"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"129.26","1":"129.26"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"135.72","1":"135.72"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"135.27","1":"135.27"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"139.89","1":"139.89"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"135.04","1":"135.04"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"132.51","1":"132.51"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"136.50","1":"136.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"132.84","1":"132.84"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"130.77","1":"130.77"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"133.34","1":"133.34"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"130.01","1":"130.01"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"128.90","1":"128.90"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"126.00","1":"126.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"127.00","1":"127.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"123.00","1":"123.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"123.00","1":"123.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"126.99","1":"126.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"120.65","1":"120.65"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"123.00","1":"123.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"116.85","1":"116.85"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"116.85","1":"116.85"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"111.13","1":"111.13"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"105.58","1":"105.58"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"110.50","1":"110.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"110.75","1":"110.75"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"115.95","1":"115.95"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"112.57","1":"112.57"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"116.50","1":"116.50"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"112.34","1":"112.34"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"111.00","1":"111.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"112.00","1":"112.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"117.08","1":"117.08"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"117.05","1":"117.05"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"111.26","1":"111.26"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"111.26","1":"111.26"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"110.00","1":"110.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"110.00","1":"110.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"104.50","1":"104.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"99.28","1":"99.28"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"99.28","1":"99.28"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"95.25","1":"95.25"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"99.00","1":"99.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"94.05","1":"94.05"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"92.57","1":"92.57"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"96.73","1":"96.73"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"94.57","1":"94.57"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"90.77","1":"90.77"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"90.77","1":"90.77"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"86.24","1":"86.24"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"88.90","1":"88.90"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"84.46","1":"84.46"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"85.17","1":"85.17"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"87.99","1":"87.99"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"92.38","1":"92.38"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"89.00","1":"89.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"92.29","1":"92.29"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"89.34","1":"89.34"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"91.33","1":"91.33"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"91.33","1":"91.33"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"89.20","1":"89.20"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"89.22","1":"89.22"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"93.68","1":"93.68"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"93.68","1":"93.68"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"91.02","1":"91.02"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"91.02","1":"91.02"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"90.00","1":"90.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"87.23","1":"87.23"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"87.23","1":"87.23"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"88.00","1":"88.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"84.18","1":"84.18"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"80.26","1":"80.26"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"80.26","1":"80.26"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"80.26","1":"80.26"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"80.26","1":"80.26"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"79.50","1":"79.50"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"77.41","1":"77.41"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"81.24","1":"81.24"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"81.24","1":"81.24"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"81.24","1":"81.24"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"85.30","1":"85.30"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"83.85","1":"83.85"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"83.85","1":"83.85"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"83.85","1":"83.85"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"83.82","1":"83.82"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"81.20","1":"81.20"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"77.14","1":"77.14"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"73.29","1":"73.29"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"69.82","1":"69.82"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"69.82","1":"69.82"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"66.33","1":"66.33"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"64.47","1":"64.47"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"64.47","1":"64.47"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"67.69","1":"67.69"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"71.07","1":"71.07"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"74.62","1":"74.62"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"77.94","1":"77.94"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"81.83","1":"81.83"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"84.00","1":"84.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"88.18","1":"88.18"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"86.08","1":"86.08"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"85.00","1":"85.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"87.66","1":"87.66"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"89.84","1":"89.84"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"87.33","1":"87.33"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"82.97","1":"82.97"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"82.97","1":"82.97"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"82.97","1":"82.97"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"83.00","1":"83.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"83.00","1":"83.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"80.25","1":"80.25"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"81.97","1":"81.97"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"81.97","1":"81.97"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"81.97","1":"81.97"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"79.35","1":"79.35"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"75.39","1":"75.39"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"75.39","1":"75.39"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"73.00","1":"73.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"69.50","1":"69.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"72.97","1":"72.97"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"72.97","1":"72.97"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"74.96","1":"74.96"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"74.96","1":"74.96"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"78.16","1":"78.16"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"74.41","1":"74.41"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"81.90","1":"81.90"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"85.50","1":"85.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"82.60","1":"82.60"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"84.25","1":"84.25"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"80.52","1":"80.52"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"84.36","1":"84.36"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"85.25","1":"85.25"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"81.50","1":"81.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"80.50","1":"80.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"79.00","1":"79.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"82.90","1":"82.90"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"80.05","1":"80.05"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"80.05","1":"80.05"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"76.05","1":"76.05"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"76.00","1":"76.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"76.95","1":"76.95"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"76.00","1":"76.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"72.35","1":"72.35"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"68.84","1":"68.84"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"65.40","1":"65.40"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"65.40","1":"65.40"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"66.95","1":"66.95"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"70.29","1":"70.29"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"73.80","1":"73.80"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"76.50","1":"76.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"78.00","1":"78.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"78.00","1":"78.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"74.10","1":"74.10"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"73.95","1":"73.95"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"72.67","1":"72.67"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"72.00","1":"72.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"74.00","1":"74.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"70.30","1":"70.30"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"66.79","1":"66.79"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"66.00","1":"66.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"66.00","1":"66.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"66.00","1":"66.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"66.39","1":"66.39"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"69.68","1":"69.68"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"73.16","1":"73.16"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"69.51","1":"69.51"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"72.80","1":"72.80"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"72.80","1":"72.80"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"69.16","1":"69.16"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"68.00","1":"68.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"64.60","1":"64.60"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"67.63","1":"67.63"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"68.00","1":"68.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"70.00","1":"70.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"69.00","1":"69.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"70.00","1":"70.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"71.50","1":"71.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"75.07","1":"75.07"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"78.75","1":"78.75"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"74.82","1":"74.82"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"71.10","1":"71.10"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"70.86","1":"70.86"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"74.40","1":"74.40"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"77.00","1":"77.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"73.20","1":"73.20"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"73.00","1":"73.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"73.01","1":"73.01"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"73.50","1":"73.50"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"76.50","1":"76.50"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"77.00","1":"77.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"73.15","1":"73.15"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"73.00","1":"73.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"75.50","1":"75.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"75.42","1":"75.42"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"78.53","1":"78.53"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"78.98","1":"78.98"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"75.05","1":"75.05"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"78.75","1":"78.75"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"82.00","1":"82.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"83.50","1":"83.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"83.50","1":"83.50"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"85.95","1":"85.95"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"82.00","1":"82.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"86.00","1":"86.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"90.24","1":"90.24"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"85.73","1":"85.73"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"85.00","1":"85.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"89.24","1":"89.24"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"93.70","1":"93.70"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"93.50","1":"93.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"96.25","1":"96.25"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"96.25","1":"96.25"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"99.99","1":"99.99"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"99.00","1":"99.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"103.89","1":"103.89"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"103.00","1":"103.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"103.00","1":"103.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"108.15","1":"108.15"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"113.55","1":"113.55"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"114.00","1":"114.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"108.30","1":"108.30"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"107.50","1":"107.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"107.00","1":"107.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"110.00","1":"110.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"110.00","1":"110.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"115.25","1":"115.25"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"111.00","1":"111.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"108.60","1":"108.60"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"113.99","1":"113.99"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"108.30","1":"108.30"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"112.89","1":"112.89"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"110.00","1":"110.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"110.00","1":"110.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"111.55","1":"111.55"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"117.12","1":"117.12"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"118.70","1":"118.70"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"119.99","1":"119.99"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"120.00","1":"120.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"121.19","1":"121.19"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"120.00","1":"120.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"119.52","1":"119.52"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"121.99","1":"121.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"115.95","1":"115.95"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"115.00","1":"115.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"111.00","1":"111.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"116.55","1":"116.55"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"120.00","1":"120.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"114.67","1":"114.67"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"114.00","1":"114.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"119.68","1":"119.68"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"119.98","1":"119.98"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"116.50","1":"116.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"117.00","1":"117.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"120.64","1":"120.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"126.67","1":"126.67"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"132.50","1":"132.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"126.00","1":"126.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"130.80","1":"130.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"125.69","1":"125.69"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"126.50","1":"126.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"127.00","1":"127.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"125.02","1":"125.02"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"125.75","1":"125.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"123.00","1":"123.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"126.50","1":"126.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"125.63","1":"125.63"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"120.31","1":"120.31"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"122.00","1":"122.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"122.00","1":"122.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"122.00","1":"122.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"125.00","1":"125.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"125.00","1":"125.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"125.00","1":"125.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"123.50","1":"123.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"125.50","1":"125.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"117.74","1":"117.74"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"117.74","1":"117.74"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"125.98","1":"125.98"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"127.30","1":"127.30"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"119.90","1":"119.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"120.06","1":"120.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"115.00","1":"115.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"115.00","1":"115.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"114.64","1":"114.64"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"110.50","1":"110.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"105.35","1":"105.35"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"107.97","1":"107.97"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"103.94","1":"103.94"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"103.94","1":"103.94"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"96.16","1":"96.16"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"96.78","1":"96.78"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"104.03","1":"104.03"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"111.83","1":"111.83"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"109.20","1":"109.20"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"103.73","1":"103.73"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"109.70","1":"109.70"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"114.00","1":"114.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"116.25","1":"116.25"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"109.24","1":"109.24"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"103.26","1":"103.26"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"107.00","1":"107.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"99.16","1":"99.16"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"106.59","1":"106.59"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"114.57","1":"114.57"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"123.16","1":"123.16"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"132.00","1":"132.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"133.00","1":"133.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"127.58","1":"127.58"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"130.00","1":"130.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"133.99","1":"133.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"130.00","1":"130.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"120.25","1":"120.25"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"114.90","1":"114.90"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"115.00","1":"115.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"119.00","1":"119.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"118.00","1":"118.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"115.00","1":"115.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"115.00","1":"115.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"111.64","1":"111.64"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"115.00","1":"115.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"116.23","1":"116.23"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"113.70","1":"113.70"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"115.10","1":"115.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"115.44","1":"115.44"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"118.43","1":"118.43"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"120.74","1":"120.74"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"130.07","1":"130.07"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"130.07","1":"130.07"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"136.00","1":"136.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"133.00","1":"133.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"125.04","1":"125.04"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"124.50","1":"124.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"118.36","1":"118.36"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"120.70","1":"120.70"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"118.00","1":"118.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"118.00","1":"118.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"122.00","1":"122.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"128.63","1":"128.63"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"128.63","1":"128.63"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"126.60","1":"126.60"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"127.86","1":"127.86"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"124.97","1":"124.97"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"125.05","1":"125.05"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"125.40","1":"125.40"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"126.32","1":"126.32"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"130.00","1":"130.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"129.88","1":"129.88"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"125.02","1":"125.02"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"128.15","1":"128.15"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"130.00","1":"130.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"130.00","1":"130.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"125.00","1":"125.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"120.00","1":"120.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"119.38","1":"119.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"119.37","1":"119.37"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"115.87","1":"115.87"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"115.87","1":"115.87"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"115.87","1":"115.87"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"115.83","1":"115.83"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"107.53","1":"107.53"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"115.59","1":"115.59"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"123.99","1":"123.99"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"119.00","1":"119.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"123.81","1":"123.81"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"123.10","1":"123.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"116.08","1":"116.08"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"116.47","1":"116.47"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"116.50","1":"116.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"113.50","1":"113.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"115.00","1":"115.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"117.93","1":"117.93"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.00","1":"116.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"114.00","1":"114.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"110.30","1":"110.30"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"111.90","1":"111.90"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"112.00","1":"112.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"115.00","1":"115.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"113.90","1":"113.90"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"113.33","1":"113.33"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"113.02","1":"113.02"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"111.52","1":"111.52"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"109.30","1":"109.30"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"110.04","1":"110.04"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"110.60","1":"110.60"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"109.82","1":"109.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"111.09","1":"111.09"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"107.09","1":"107.09"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"110.10","1":"110.10"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"113.00","1":"113.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"113.00","1":"113.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"110.36","1":"110.36"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"106.87","1":"106.87"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"114.00","1":"114.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"114.00","1":"114.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"108.00","1":"108.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"106.18","1":"106.18"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"110.77","1":"110.77"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"109.75","1":"109.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"108.39","1":"108.39"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"108.37","1":"108.37"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"108.00","1":"108.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"109.00","1":"109.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"111.00","1":"111.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"109.05","1":"109.05"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"109.00","1":"109.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"109.01","1":"109.01"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"110.36","1":"110.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"110.36","1":"110.36"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"111.00","1":"111.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"119.32","1":"119.32"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"117.85","1":"117.85"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"116.99","1":"116.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"115.00","1":"115.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"111.00","1":"111.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"111.17","1":"111.17"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"109.90","1":"109.90"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"107.35","1":"107.35"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"107.35","1":"107.35"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"108.99","1":"108.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"108.99","1":"108.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"105.83","1":"105.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"105.83","1":"105.83"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"105.83","1":"105.83"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"105.83","1":"105.83"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"104.51","1":"104.51"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"108.00","1":"108.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"115.42","1":"115.42"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"111.66","1":"111.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"113.50","1":"113.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"110.98","1":"110.98"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"110.17","1":"110.17"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"110.17","1":"110.17"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"109.26","1":"109.26"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"107.74","1":"107.74"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"107.30","1":"107.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"107.30","1":"107.30"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"103.33","1":"103.33"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"107.33","1":"107.33"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"106.51","1":"106.51"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"111.18","1":"111.18"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"111.97","1":"111.97"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"111.33","1":"111.33"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"108.03","1":"108.03"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"108.68","1":"108.68"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"109.02","1":"109.02"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"109.02","1":"109.02"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"110.00","1":"110.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"107.63","1":"107.63"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"110.00","1":"110.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"113.79","1":"113.79"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"110.78","1":"110.78"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"110.78","1":"110.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"113.21","1":"113.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"113.21","1":"113.21"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"111.05","1":"111.05"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"111.05","1":"111.05"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"111.05","1":"111.05"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"109.54","1":"109.54"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"112.34","1":"112.34"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.11","1":"111.11"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.26","1":"110.26"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"108.53","1":"108.53"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"109.17","1":"109.17"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"110.17","1":"110.17"},{"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":"112.00","1":"112.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"114.34","1":"114.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"112.63","1":"112.63"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"114.20","1":"114.20"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"114.17","1":"114.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"113.00","1":"113.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"112.50","1":"112.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"114.96","1":"114.96"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"118.97","1":"118.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"118.97","1":"118.97"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"113.99","1":"113.99"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"111.10","1":"111.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"110.15","1":"110.15"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"110.15","1":"110.15"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"111.20","1":"111.20"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"111.20","1":"111.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"105.94","1":"105.94"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"112.45","1":"112.45"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"109.10","1":"109.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"109.21","1":"109.21"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"104.50","1":"104.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"108.95","1":"108.95"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"106.14","1":"106.14"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"106.14","1":"106.14"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"106.14","1":"106.14"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"101.10","1":"101.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"101.00","1":"101.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"94.48","1":"94.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"94.48","1":"94.48"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"101.56","1":"101.56"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"108.33","1":"108.33"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"108.58","1":"108.58"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"103.75","1":"103.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"103.75","1":"103.75"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"108.50","1":"108.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"104.67","1":"104.67"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"105.14","1":"105.14"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"105.14","1":"105.14"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"101.75","1":"101.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"95.71","1":"95.71"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"96.13","1":"96.13"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"96.21","1":"96.21"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"101.46","1":"101.46"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"101.51","1":"101.51"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"101.00","1":"101.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"100.46","1":"100.46"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"99.86","1":"99.86"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"94.38","1":"94.38"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"100.00","1":"100.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"98.00","1":"98.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"95.77","1":"95.77"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"93.00","1":"93.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"93.00","1":"93.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"97.00","1":"97.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"91.37","1":"91.37"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"91.37","1":"91.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"94.00","1":"94.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"88.71","1":"88.71"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"88.00","1":"88.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"86.02","1":"86.02"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"90.06","1":"90.06"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"89.96","1":"89.96"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"90.00","1":"90.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"89.50","1":"89.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"89.10","1":"89.10"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"89.00","1":"89.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"90.88","1":"90.88"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"90.19","1":"90.19"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"92.33","1":"92.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"90.67","1":"90.67"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"89.47","1":"89.47"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"89.93","1":"89.93"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"89.91","1":"89.91"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"89.05","1":"89.05"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"89.40","1":"89.40"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"88.50","1":"88.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"86.59","1":"86.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"86.59","1":"86.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"90.12","1":"90.12"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"88.00","1":"88.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"90.03","1":"90.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"91.50","1":"91.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"95.56","1":"95.56"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"102.72","1":"102.72"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"99.59","1":"99.59"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"95.04","1":"95.04"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"93.50","1":"93.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"96.90","1":"96.90"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"96.00","1":"96.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"96.00","1":"96.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"96.00","1":"96.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"93.44","1":"93.44"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"92.30","1":"92.30"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"89.11","1":"89.11"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"92.50","1":"92.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"94.00","1":"94.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"94.51","1":"94.51"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"101.59","1":"101.59"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"99.00","1":"99.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"98.00","1":"98.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"98.20","1":"98.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"91.94","1":"91.94"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"87.28","1":"87.28"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"86.01","1":"86.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"90.00","1":"90.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"90.70","1":"90.70"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"94.98","1":"94.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"94.99","1":"94.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"92.17","1":"92.17"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"92.00","1":"92.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"93.95","1":"93.95"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"94.50","1":"94.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"96.25","1":"96.25"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"97.31","1":"97.31"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"94.00","1":"94.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"94.00","1":"94.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"94.00","1":"94.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"89.00","1":"89.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"91.00","1":"91.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"93.99","1":"93.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"87.00","1":"87.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"95.65","1":"95.65"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"99.50","1":"99.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"92.04","1":"92.04"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"87.11","1":"87.11"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"86.00","1":"86.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"85.10","1":"85.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"84.10","1":"84.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"79.95","1":"79.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"78.89","1":"78.89"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"77.68","1":"77.68"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"76.99","1":"76.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"79.90","1":"79.90"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"79.89","1":"79.89"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"74.50","1":"74.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"83.85","1":"83.85"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"90.13","1":"90.13"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"82.00","1":"82.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"88.15","1":"88.15"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"86.03","1":"86.03"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"89.99","1":"89.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"83.25","1":"83.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"89.99","1":"89.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"86.00","1":"86.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"89.90","1":"89.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"82.33","1":"82.33"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"82.90","1":"82.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"76.99","1":"76.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"80.40","1":"80.40"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"74.00","1":"74.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"75.00","1":"75.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"74.90","1":"74.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"73.09","1":"73.09"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"77.00","1":"77.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"76.76","1":"76.76"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"71.10","1":"71.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"74.99","1":"74.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"80.00","1":"80.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"74.00","1":"74.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"75.00","1":"75.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"77.00","1":"77.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"84.07","1":"84.07"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"90.37","1":"90.37"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"97.14","1":"97.14"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"101.01","1":"101.01"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"101.51","1":"101.51"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"97.00","1":"97.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"101.50","1":"101.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"103.50","1":"103.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"99.07","1":"99.07"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"108.57","1":"108.57"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"115.76","1":"115.76"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"124.37","1":"124.37"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"133.69","1":"133.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"143.71","1":"143.71"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"154.47","1":"154.47"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"141.99","1":"141.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"145.90","1":"145.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"139.80","1":"139.80"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"132.25","1":"132.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"123.02","1":"123.02"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"132.26","1":"132.26"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"140.00","1":"140.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"140.00","1":"140.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"147.00","1":"147.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"139.99","1":"139.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"140.00","1":"140.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"140.00","1":"140.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"129.50","1":"129.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"129.00","1":"129.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"133.00","1":"133.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"124.00","1":"124.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"120.01","1":"120.01"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"120.50","1":"120.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"129.50","1":"129.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"129.00","1":"129.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"128.50","1":"128.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"122.80","1":"122.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"125.99","1":"125.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"125.00","1":"125.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"134.35","1":"134.35"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"130.01","1":"130.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"120.26","1":"120.26"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"120.50","1":"120.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"120.50","1":"120.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"126.99","1":"126.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"115.00","1":"115.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"123.62","1":"123.62"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"132.89","1":"132.89"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"142.85","1":"142.85"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"152.65","1":"152.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"164.09","1":"164.09"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"176.39","1":"176.39"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"183.00","1":"183.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"179.99","1":"179.99"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"169.02","1":"169.02"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"174.00","1":"174.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"177.99","1":"177.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"174.00","1":"174.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"167.00","1":"167.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"174.05","1":"174.05"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"177.99","1":"177.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"177.00","1":"177.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"175.00","1":"175.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"172.00","1":"172.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"178.00","1":"178.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"174.00","1":"174.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"169.99","1":"169.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"169.99","1":"169.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"170.00","1":"170.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"169.50","1":"169.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"182.21","1":"182.21"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"195.87","1":"195.87"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"184.99","1":"184.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"180.00","1":"180.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"175.00","1":"175.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"173.00","1":"173.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"186.00","1":"186.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"187.00","1":"187.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"172.00","1":"172.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"184.00","1":"184.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"173.00","1":"173.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"175.00","1":"175.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"184.00","1":"184.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"188.00","1":"188.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"199.00","1":"199.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"211.34","1":"211.34"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"211.60","1":"211.60"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"209.99","1":"209.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"216.00","1":"216.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"215.00","1":"215.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"198.92","1":"198.92"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"195.02","1":"195.02"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"200.00","1":"200.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"192.01","1":"192.01"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"212.75","1":"212.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"205.00","1":"205.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"209.00","1":"209.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"215.00","1":"215.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"198.88","1":"198.88"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"218.00","1":"218.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"230.00","1":"230.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"228.00","1":"228.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"239.00","1":"239.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"241.00","1":"241.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"236.50","1":"236.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"240.00","1":"240.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"240.00","1":"240.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"240.00","1":"240.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"244.00","1":"244.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"260.00","1":"260.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"250.00","1":"250.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"252.62","1":"252.62"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"265.00","1":"265.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"258.70","1":"258.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"257.50","1":"257.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"255.00","1":"255.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"254.90","1":"254.90"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"250.00","1":"250.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"251.00","1":"251.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"259.95","1":"259.95"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"255.00","1":"255.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"257.00","1":"257.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"255.00","1":"255.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"260.00","1":"260.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"262.00","1":"262.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"270.00","1":"270.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"271.01","1":"271.01"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"275.00","1":"275.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"275.00","1":"275.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"282.61","1":"282.61"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"285.99","1":"285.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"285.00","1":"285.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"277.00","1":"277.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"275.00","1":"275.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"301.00","1":"301.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"317.00","1":"317.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"321.00","1":"321.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"315.00","1":"315.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"315.00","1":"315.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"330.00","1":"330.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"305.25","1":"305.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"301.00","1":"301.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"298.50","1":"298.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"294.00","1":"294.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"316.00","1":"316.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"316.00","1":"316.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"338.00","1":"338.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"339.00","1":"339.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"339.00","1":"339.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"300.00","1":"300.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"277.50","1":"277.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"256.70","1":"256.70"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"275.95","1":"275.95"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"260.00","1":"260.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"260.00","1":"260.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"260.00","1":"260.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"255.10","1":"255.10"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"255.00","1":"255.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"238.63","1":"238.63"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"238.63","1":"238.63"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"255.99","1":"255.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"236.80","1":"236.80"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"235.00","1":"235.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"250.00","1":"250.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"268.75","1":"268.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"268.00","1":"268.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"260.00","1":"260.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"240.50","1":"240.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"258.54","1":"258.54"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"265.10","1":"265.10"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"284.98","1":"284.98"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"277.00","1":"277.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"297.00","1":"297.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"302.00","1":"302.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"300.00","1":"300.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"281.51","1":"281.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"290.00","1":"290.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"283.10","1":"283.10"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"304.33","1":"304.33"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"281.51","1":"281.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"261.00","1":"261.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"280.00","1":"280.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"285.00","1":"285.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"299.99","1":"299.99"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"294.88","1":"294.88"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"273.00","1":"273.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"272.00","1":"272.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"270.00","1":"270.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"270.00","1":"270.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"270.00","1":"270.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"270.00","1":"270.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"250.03","1":"250.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"235.00","1":"235.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"235.00","1":"235.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"234.76","1":"234.76"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"234.76","1":"234.76"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"234.76","1":"234.76"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"249.00","1":"249.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"260.00","1":"260.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"271.00","1":"271.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"286.00","1":"286.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"286.00","1":"286.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"265.00","1":"265.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"259.95","1":"259.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"259.95","1":"259.95"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"259.95","1":"259.95"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"259.95","1":"259.95"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"252.02","1":"252.02"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"263.95","1":"263.95"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"269.00","1":"269.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"282.58","1":"282.58"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"270.21","1":"270.21"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"247.36","1":"247.36"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"223.01","1":"223.01"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"223.01","1":"223.01"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"208.16","1":"208.16"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"210.14","1":"210.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"208.92","1":"208.92"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"219.04","1":"219.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"210.01","1":"210.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"231.01","1":"231.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"254.11","1":"254.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"278.68","1":"278.68"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"265.50","1":"265.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"268.32","1":"268.32"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"268.32","1":"268.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"250.30","1":"250.30"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"245.67","1":"245.67"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"234.23","1":"234.23"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"233.42","1":"233.42"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"229.68","1":"229.68"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"247.16","1":"247.16"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"247.16","1":"247.16"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"258.84","1":"258.84"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"258.84","1":"258.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"258.84","1":"258.84"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"258.84","1":"258.84"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"258.84","1":"258.84"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"240.97","1":"240.97"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"240.97","1":"240.97"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"240.97","1":"240.97"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"240.00","1":"240.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"240.03","1":"240.03"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"231.91","1":"231.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"239.23","1":"239.23"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"215.70","1":"215.70"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"215.70","1":"215.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"215.70","1":"215.70"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"215.70","1":"215.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"235.14","1":"235.14"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"235.14","1":"235.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"218.34","1":"218.34"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"219.07","1":"219.07"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"210.00","1":"210.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"211.61","1":"211.61"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"211.61","1":"211.61"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"211.00","1":"211.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"219.50","1":"219.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"220.00","1":"220.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"238.43","1":"238.43"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"222.00","1":"222.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"228.99","1":"228.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"228.99","1":"228.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"228.99","1":"228.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"228.99","1":"228.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"228.98","1":"228.98"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"228.98","1":"228.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"230.32","1":"230.32"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"247.23","1":"247.23"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"247.23","1":"247.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"247.23","1":"247.23"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"222.51","1":"222.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"222.51","1":"222.51"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"222.51","1":"222.51"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"243.00","1":"243.00"}]}