{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"121.01","1":"121.01"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"121.76","1":"121.76"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"124.03","1":"124.03"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"124.89","1":"124.89"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"119.76","1":"119.76"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"119.76","1":"119.76"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"119.01","1":"119.01"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"119.18","1":"119.18"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"119.07","1":"119.07"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"119.10","1":"119.10"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"118.17","1":"118.17"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"117.61","1":"117.61"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"116.26","1":"116.26"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"116.25","1":"116.25"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"116.60","1":"116.60"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"117.79","1":"117.79"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"118.73","1":"118.73"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"118.07","1":"118.07"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"117.18","1":"117.18"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"117.40","1":"117.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"117.28","1":"117.28"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"117.11","1":"117.11"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"118.11","1":"118.11"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"119.43","1":"119.43"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"120.04","1":"120.04"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"119.75","1":"119.75"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"119.42","1":"119.42"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"119.98","1":"119.98"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"120.50","1":"120.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"121.10","1":"121.10"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"121.44","1":"121.44"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"121.46","1":"121.46"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"122.19","1":"122.19"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"123.11","1":"123.11"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"124.09","1":"124.09"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"126.36","1":"126.36"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"131.95","1":"131.95"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"129.63","1":"129.63"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"130.10","1":"130.10"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"135.02","1":"135.02"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"135.50","1":"135.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"135.51","1":"135.51"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"132.94","1":"132.94"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"131.87","1":"131.87"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"132.39","1":"132.39"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"134.10","1":"134.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"136.20","1":"136.20"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"137.95","1":"137.95"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"137.11","1":"137.11"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"137.77","1":"137.77"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"135.90","1":"135.90"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"136.55","1":"136.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"135.84","1":"135.84"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"135.59","1":"135.59"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"136.32","1":"136.32"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"135.35","1":"135.35"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"136.18","1":"136.18"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"136.38","1":"136.38"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"137.57","1":"137.57"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"138.06","1":"138.06"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"141.51","1":"141.51"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"142.20","1":"142.20"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"141.03","1":"141.03"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"137.13","1":"137.13"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"139.60","1":"139.60"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"141.44","1":"141.44"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"144.00","1":"144.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"144.78","1":"144.78"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"142.67","1":"142.67"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"134.99","1":"134.99"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"133.66","1":"133.66"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"133.39","1":"133.39"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"133.96","1":"133.96"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"131.95","1":"131.95"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"133.63","1":"133.63"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"131.35","1":"131.35"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"132.61","1":"132.61"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"138.99","1":"138.99"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"142.43","1":"142.43"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"140.15","1":"140.15"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"138.08","1":"138.08"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"132.30","1":"132.30"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"126.91","1":"126.91"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"133.24","1":"133.24"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"135.17","1":"135.17"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"136.02","1":"136.02"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"135.41","1":"135.41"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"136.31","1":"136.31"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"135.94","1":"135.94"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"136.87","1":"136.87"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"136.64","1":"136.64"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"136.97","1":"136.97"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"136.21","1":"136.21"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"135.52","1":"135.52"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"136.56","1":"136.56"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"140.85","1":"140.85"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"139.84","1":"139.84"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"138.39","1":"138.39"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"137.72","1":"137.72"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"137.36","1":"137.36"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"138.71","1":"138.71"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"138.18","1":"138.18"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"139.89","1":"139.89"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"141.35","1":"141.35"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"141.28","1":"141.28"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"142.45","1":"142.45"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"144.03","1":"144.03"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"143.79","1":"143.79"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"143.91","1":"143.91"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"142.97","1":"142.97"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"142.96","1":"142.96"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"140.66","1":"140.66"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"142.41","1":"142.41"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"142.77","1":"142.77"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"144.16","1":"144.16"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"139.76","1":"139.76"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"141.45","1":"141.45"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"140.08","1":"140.08"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"138.91","1":"138.91"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"139.24","1":"139.24"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"139.13","1":"139.13"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"140.97","1":"140.97"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"140.32","1":"140.32"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"140.91","1":"140.91"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"140.46","1":"140.46"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"140.47","1":"140.47"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"141.46","1":"141.46"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"142.01","1":"142.01"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"142.22","1":"142.22"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"142.97","1":"142.97"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"142.65","1":"142.65"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"145.56","1":"145.56"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"147.41","1":"147.41"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"149.39","1":"149.39"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"154.79","1":"154.79"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"158.87","1":"158.87"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"154.84","1":"154.84"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"151.15","1":"151.15"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"153.69","1":"153.69"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"155.31","1":"155.31"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"155.00","1":"155.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"152.74","1":"152.74"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"151.79","1":"151.79"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"150.23","1":"150.23"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"148.72","1":"148.72"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"148.57","1":"148.57"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"149.68","1":"149.68"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"149.42","1":"149.42"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"150.91","1":"150.91"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"152.98","1":"152.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"152.26","1":"152.26"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"151.71","1":"151.71"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"151.55","1":"151.55"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"150.91","1":"150.91"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"150.68","1":"150.68"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"150.40","1":"150.40"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"154.84","1":"154.84"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"154.80","1":"154.80"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"153.90","1":"153.90"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"152.94","1":"152.94"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"151.94","1":"151.94"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"152.13","1":"152.13"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"151.14","1":"151.14"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"148.51","1":"148.51"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"148.22","1":"148.22"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"150.73","1":"150.73"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"144.43","1":"144.43"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"146.83","1":"146.83"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"144.47","1":"144.47"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"145.98","1":"145.98"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"145.69","1":"145.69"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"145.59","1":"145.59"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"146.16","1":"146.16"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"145.53","1":"145.53"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"146.85","1":"146.85"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"145.21","1":"145.21"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"145.44","1":"145.44"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"143.83","1":"143.83"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"141.03","1":"141.03"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"140.53","1":"140.53"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"140.01","1":"140.01"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"137.12","1":"137.12"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"130.27","1":"130.27"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"136.18","1":"136.18"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"135.99","1":"135.99"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"136.82","1":"136.82"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"137.03","1":"137.03"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"137.84","1":"137.84"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"133.57","1":"133.57"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"135.50","1":"135.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"135.29","1":"135.29"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"133.97","1":"133.97"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"130.65","1":"130.65"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"131.94","1":"131.94"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"132.47","1":"132.47"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"131.89","1":"131.89"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"131.03","1":"131.03"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"132.16","1":"132.16"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"132.09","1":"132.09"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"131.67","1":"131.67"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"129.05","1":"129.05"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"127.43","1":"127.43"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"127.23","1":"127.23"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"124.87","1":"124.87"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"125.00","1":"125.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"121.98","1":"121.98"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"123.70","1":"123.70"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"123.45","1":"123.45"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"124.25","1":"124.25"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"128.21","1":"128.21"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"123.35","1":"123.35"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"124.03","1":"124.03"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"123.94","1":"123.94"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"123.80","1":"123.80"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"125.64","1":"125.64"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"129.46","1":"129.46"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"126.85","1":"126.85"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"126.40","1":"126.40"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"126.40","1":"126.40"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"125.18","1":"125.18"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"125.08","1":"125.08"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"125.18","1":"125.18"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"125.61","1":"125.61"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"125.77","1":"125.77"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"124.69","1":"124.69"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"123.06","1":"123.06"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"126.14","1":"126.14"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"126.23","1":"126.23"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"125.51","1":"125.51"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"126.40","1":"126.40"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"125.49","1":"125.49"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"125.72","1":"125.72"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"125.39","1":"125.39"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"125.64","1":"125.64"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"125.46","1":"125.46"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"123.55","1":"123.55"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"122.39","1":"122.39"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"123.49","1":"123.49"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"122.54","1":"122.54"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"121.74","1":"121.74"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"121.89","1":"121.89"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"120.50","1":"120.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"121.15","1":"121.15"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"121.60","1":"121.60"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"122.39","1":"122.39"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"122.90","1":"122.90"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"121.95","1":"121.95"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"122.02","1":"122.02"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"121.60","1":"121.60"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"120.14","1":"120.14"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"119.59","1":"119.59"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"120.54","1":"120.54"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"117.50","1":"117.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"117.45","1":"117.45"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"118.79","1":"118.79"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"117.35","1":"117.35"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"116.57","1":"116.57"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"116.70","1":"116.70"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"115.72","1":"115.72"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"115.25","1":"115.25"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"114.00","1":"114.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"114.48","1":"114.48"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"114.50","1":"114.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"113.56","1":"113.56"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"112.46","1":"112.46"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"111.19","1":"111.19"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"109.40","1":"109.40"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"114.87","1":"114.87"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"119.09","1":"119.09"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"118.46","1":"118.46"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"117.98","1":"117.98"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"118.75","1":"118.75"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"116.98","1":"116.98"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"116.65","1":"116.65"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"116.04","1":"116.04"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"114.60","1":"114.60"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"115.97","1":"115.97"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"116.35","1":"116.35"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"115.48","1":"115.48"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"115.07","1":"115.07"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"112.53","1":"112.53"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"111.98","1":"111.98"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"109.33","1":"109.33"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"112.74","1":"112.74"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"109.84","1":"109.84"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"110.90","1":"110.90"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"109.91","1":"109.91"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"110.51","1":"110.51"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"113.81","1":"113.81"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"110.79","1":"110.79"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"112.60","1":"112.60"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"111.15","1":"111.15"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"111.68","1":"111.68"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"111.03","1":"111.03"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"110.67","1":"110.67"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"111.08","1":"111.08"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"110.66","1":"110.66"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"110.42","1":"110.42"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"109.82","1":"109.82"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"108.34","1":"108.34"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"108.78","1":"108.78"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"109.54","1":"109.54"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"107.55","1":"107.55"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"105.04","1":"105.04"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"104.99","1":"104.99"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"105.89","1":"105.89"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"104.78","1":"104.78"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"105.25","1":"105.25"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"107.05","1":"107.05"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"105.80","1":"105.80"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"107.16","1":"107.16"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"109.17","1":"109.17"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"109.34","1":"109.34"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"107.71","1":"107.71"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"108.05","1":"108.05"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"110.28","1":"110.28"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"114.08","1":"114.08"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"116.26","1":"116.26"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"116.86","1":"116.86"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"109.66","1":"109.66"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"109.63","1":"109.63"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"108.93","1":"108.93"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"106.94","1":"106.94"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"108.51","1":"108.51"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"107.08","1":"107.08"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"108.69","1":"108.69"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"108.00","1":"108.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"106.61","1":"106.61"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"106.74","1":"106.74"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"106.13","1":"106.13"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"106.39","1":"106.39"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"106.14","1":"106.14"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"106.09","1":"106.09"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"106.62","1":"106.62"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"107.42","1":"107.42"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"109.74","1":"109.74"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"109.99","1":"109.99"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"109.73","1":"109.73"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"109.48","1":"109.48"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"109.54","1":"109.54"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"109.26","1":"109.26"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"109.18","1":"109.18"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"108.92","1":"108.92"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"108.72","1":"108.72"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"110.79","1":"110.79"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"110.56","1":"110.56"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"109.91","1":"109.91"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"110.39","1":"110.39"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"108.93","1":"108.93"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"108.55","1":"108.55"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"107.50","1":"107.50"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"105.60","1":"105.60"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"106.57","1":"106.57"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"105.67","1":"105.67"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"107.21","1":"107.21"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"106.40","1":"106.40"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"106.40","1":"106.40"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"107.44","1":"107.44"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"109.00","1":"109.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"112.11","1":"112.11"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"114.12","1":"114.12"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"114.97","1":"114.97"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"114.86","1":"114.86"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"113.59","1":"113.59"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"113.54","1":"113.54"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"112.69","1":"112.69"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"112.57","1":"112.57"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"114.04","1":"114.04"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"116.34","1":"116.34"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"115.51","1":"115.51"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"117.22","1":"117.22"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"116.97","1":"116.97"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"117.13","1":"117.13"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"117.26","1":"117.26"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"117.47","1":"117.47"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"116.22","1":"116.22"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"113.26","1":"113.26"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"114.49","1":"114.49"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"117.02","1":"117.02"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"117.00","1":"117.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"121.45","1":"121.45"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"119.26","1":"119.26"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"117.99","1":"117.99"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"116.46","1":"116.46"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"115.12","1":"115.12"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"115.48","1":"115.48"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"118.18","1":"118.18"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"120.59","1":"120.59"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"120.39","1":"120.39"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"118.60","1":"118.60"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"117.94","1":"117.94"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"117.62","1":"117.62"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"117.08","1":"117.08"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"117.54","1":"117.54"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"115.84","1":"115.84"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"113.55","1":"113.55"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"112.99","1":"112.99"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"114.09","1":"114.09"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"114.72","1":"114.72"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"114.56","1":"114.56"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"116.93","1":"116.93"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"118.29","1":"118.29"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"117.16","1":"117.16"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"117.14","1":"117.14"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"116.96","1":"116.96"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"116.74","1":"116.74"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"116.27","1":"116.27"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"116.08","1":"116.08"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"116.32","1":"116.32"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"115.51","1":"115.51"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"114.39","1":"114.39"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"113.80","1":"113.80"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"114.38","1":"114.38"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"113.72","1":"113.72"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"113.68","1":"113.68"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"113.81","1":"113.81"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"113.87","1":"113.87"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"113.32","1":"113.32"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"113.21","1":"113.21"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"113.05","1":"113.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"113.27","1":"113.27"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"112.86","1":"112.86"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"112.37","1":"112.37"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"111.68","1":"111.68"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"112.03","1":"112.03"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"112.10","1":"112.10"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"112.52","1":"112.52"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"113.54","1":"113.54"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"113.80","1":"113.80"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"112.69","1":"112.69"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"112.47","1":"112.47"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"112.13","1":"112.13"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"111.90","1":"111.90"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"112.86","1":"112.86"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"112.32","1":"112.32"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"112.00","1":"112.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"111.18","1":"111.18"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"110.96","1":"110.96"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"110.54","1":"110.54"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"110.51","1":"110.51"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"110.07","1":"110.07"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"111.97","1":"111.97"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"112.48","1":"112.48"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"112.94","1":"112.94"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"112.16","1":"112.16"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"110.84","1":"110.84"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"110.08","1":"110.08"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"108.57","1":"108.57"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"107.97","1":"107.97"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"106.08","1":"106.08"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"106.14","1":"106.14"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"103.33","1":"103.33"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"104.99","1":"104.99"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"104.59","1":"104.59"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"105.75","1":"105.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"104.48","1":"104.48"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"103.98","1":"103.98"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"104.34","1":"104.34"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"104.78","1":"104.78"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"104.92","1":"104.92"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"104.08","1":"104.08"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"104.03","1":"104.03"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"104.08","1":"104.08"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"104.45","1":"104.45"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"103.96","1":"103.96"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"104.04","1":"104.04"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"103.79","1":"103.79"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"102.71","1":"102.71"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"105.01","1":"105.01"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"104.55","1":"104.55"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"103.62","1":"103.62"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"103.14","1":"103.14"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"105.43","1":"105.43"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"105.36","1":"105.36"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"104.57","1":"104.57"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"103.77","1":"103.77"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"106.12","1":"106.12"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"105.56","1":"105.56"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"105.53","1":"105.53"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"106.07","1":"106.07"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"105.91","1":"105.91"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"106.14","1":"106.14"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"105.99","1":"105.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"106.02","1":"106.02"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"106.07","1":"106.07"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"105.73","1":"105.73"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"105.12","1":"105.12"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"105.06","1":"105.06"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"105.01","1":"105.01"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"104.73","1":"104.73"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"104.46","1":"104.46"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"105.01","1":"105.01"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"105.24","1":"105.24"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"104.96","1":"104.96"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"105.71","1":"105.71"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"106.20","1":"106.20"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"105.08","1":"105.08"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"105.21","1":"105.21"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"104.39","1":"104.39"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"104.72","1":"104.72"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"104.93","1":"104.93"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"106.32","1":"106.32"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"106.67","1":"106.67"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"105.46","1":"105.46"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"105.40","1":"105.40"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"104.65","1":"104.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"104.25","1":"104.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"103.98","1":"103.98"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"103.89","1":"103.89"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"104.04","1":"104.04"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"104.30","1":"104.30"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"103.96","1":"103.96"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"103.67","1":"103.67"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"103.34","1":"103.34"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"103.20","1":"103.20"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"103.13","1":"103.13"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"103.73","1":"103.73"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"104.70","1":"104.70"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"104.37","1":"104.37"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"107.54","1":"107.54"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"110.79","1":"110.79"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"109.46","1":"109.46"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"111.35","1":"111.35"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"114.02","1":"114.02"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"115.28","1":"115.28"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"112.04","1":"112.04"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"116.11","1":"116.11"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"116.70","1":"116.70"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"116.36","1":"116.36"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"116.94","1":"116.94"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"117.68","1":"117.68"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"116.60","1":"116.60"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"117.76","1":"117.76"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"117.82","1":"117.82"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"118.96","1":"118.96"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"118.54","1":"118.54"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"117.29","1":"117.29"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"118.05","1":"118.05"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"116.50","1":"116.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"114.89","1":"114.89"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"115.80","1":"115.80"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"115.11","1":"115.11"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"113.75","1":"113.75"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"112.21","1":"112.21"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"112.83","1":"112.83"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"113.04","1":"113.04"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"112.46","1":"112.46"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"112.16","1":"112.16"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"112.83","1":"112.83"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"113.13","1":"113.13"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"111.81","1":"111.81"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"110.97","1":"110.97"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"111.58","1":"111.58"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"111.56","1":"111.56"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"110.36","1":"110.36"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"109.75","1":"109.75"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"109.59","1":"109.59"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"109.12","1":"109.12"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"108.67","1":"108.67"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"108.66","1":"108.66"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"108.10","1":"108.10"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"108.86","1":"108.86"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"109.95","1":"109.95"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"110.63","1":"110.63"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"110.65","1":"110.65"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"108.82","1":"108.82"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"109.99","1":"109.99"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"108.35","1":"108.35"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"108.41","1":"108.41"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"107.89","1":"107.89"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"107.82","1":"107.82"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"108.57","1":"108.57"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"107.43","1":"107.43"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"105.62","1":"105.62"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"105.71","1":"105.71"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"105.31","1":"105.31"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"105.43","1":"105.43"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"104.90","1":"104.90"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"104.47","1":"104.47"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"104.62","1":"104.62"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"104.62","1":"104.62"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"104.17","1":"104.17"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"103.60","1":"103.60"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"103.33","1":"103.33"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"101.59","1":"101.59"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"100.47","1":"100.47"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"98.89","1":"98.89"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"100.52","1":"100.52"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"101.04","1":"101.04"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"99.87","1":"99.87"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"100.32","1":"100.32"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"99.60","1":"99.60"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"97.82","1":"97.82"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"94.15","1":"94.15"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"94.69","1":"94.69"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"95.93","1":"95.93"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"99.31","1":"99.31"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"101.16","1":"101.16"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"102.31","1":"102.31"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"101.20","1":"101.20"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"98.53","1":"98.53"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"97.44","1":"97.44"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"96.05","1":"96.05"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"94.63","1":"94.63"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"94.11","1":"94.11"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"95.56","1":"95.56"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"98.22","1":"98.22"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"97.58","1":"97.58"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"96.19","1":"96.19"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"96.50","1":"96.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"97.93","1":"97.93"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"97.45","1":"97.45"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"100.66","1":"100.66"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"97.36","1":"97.36"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"96.51","1":"96.51"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"96.08","1":"96.08"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"95.19","1":"95.19"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"95.62","1":"95.62"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"96.97","1":"96.97"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"98.39","1":"98.39"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"97.44","1":"97.44"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"96.78","1":"96.78"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"96.78","1":"96.78"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"94.94","1":"94.94"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"96.28","1":"96.28"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"93.03","1":"93.03"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"93.66","1":"93.66"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"94.19","1":"94.19"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"93.71","1":"93.71"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"93.59","1":"93.59"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"93.47","1":"93.47"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"93.96","1":"93.96"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"91.11","1":"91.11"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"91.42","1":"91.42"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"91.17","1":"91.17"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"90.04","1":"90.04"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"86.93","1":"86.93"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"83.98","1":"83.98"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"79.81","1":"79.81"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"79.81","1":"79.81"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"83.79","1":"83.79"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"84.56","1":"84.56"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"82.64","1":"82.64"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"79.23","1":"79.23"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"82.08","1":"82.08"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"83.43","1":"83.43"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"80.63","1":"80.63"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"80.06","1":"80.06"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"81.28","1":"81.28"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"77.35","1":"77.35"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"80.82","1":"80.82"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"81.38","1":"81.38"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"82.04","1":"82.04"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"82.55","1":"82.55"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"83.75","1":"83.75"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"82.74","1":"82.74"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"82.29","1":"82.29"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"82.57","1":"82.57"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"83.13","1":"83.13"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"83.65","1":"83.65"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"84.07","1":"84.07"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"83.90","1":"83.90"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"84.05","1":"84.05"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"80.27","1":"80.27"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"81.26","1":"81.26"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"82.14","1":"82.14"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"81.92","1":"81.92"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"81.54","1":"81.54"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"81.14","1":"81.14"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"79.09","1":"79.09"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"79.45","1":"79.45"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"78.99","1":"78.99"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"78.81","1":"78.81"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"78.01","1":"78.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"78.97","1":"78.97"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"78.02","1":"78.02"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"77.61","1":"77.61"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"75.11","1":"75.11"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"72.68","1":"72.68"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"73.51","1":"73.51"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"73.69","1":"73.69"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"73.14","1":"73.14"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"72.64","1":"72.64"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"70.25","1":"70.25"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"70.07","1":"70.07"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"70.86","1":"70.86"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"72.76","1":"72.76"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"72.62","1":"72.62"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"70.89","1":"70.89"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"71.64","1":"71.64"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"71.40","1":"71.40"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"71.53","1":"71.53"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"73.45","1":"73.45"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"73.93","1":"73.93"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"74.28","1":"74.28"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"77.99","1":"77.99"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"81.88","1":"81.88"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"81.60","1":"81.60"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"81.25","1":"81.25"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"78.50","1":"78.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"82.40","1":"82.40"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"82.06","1":"82.06"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"84.03","1":"84.03"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"83.54","1":"83.54"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"83.14","1":"83.14"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"83.46","1":"83.46"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"81.45","1":"81.45"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"80.16","1":"80.16"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"80.23","1":"80.23"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"81.26","1":"81.26"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"79.76","1":"79.76"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"79.39","1":"79.39"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"80.70","1":"80.70"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"80.05","1":"80.05"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"79.42","1":"79.42"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"80.87","1":"80.87"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"79.98","1":"79.98"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"79.67","1":"79.67"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"81.28","1":"81.28"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"82.32","1":"82.32"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"82.00","1":"82.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"81.80","1":"81.80"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"82.19","1":"82.19"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"83.91","1":"83.91"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"83.99","1":"83.99"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"81.93","1":"81.93"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"80.08","1":"80.08"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"81.38","1":"81.38"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"81.27","1":"81.27"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"82.96","1":"82.96"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"82.83","1":"82.83"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"82.41","1":"82.41"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"82.94","1":"82.94"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"83.13","1":"83.13"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"82.51","1":"82.51"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"81.96","1":"81.96"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"81.99","1":"81.99"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"82.03","1":"82.03"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"82.33","1":"82.33"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"82.62","1":"82.62"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"82.06","1":"82.06"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"82.99","1":"82.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"83.32","1":"83.32"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"82.89","1":"82.89"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"82.53","1":"82.53"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"82.28","1":"82.28"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"81.51","1":"81.51"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"81.74","1":"81.74"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"81.07","1":"81.07"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"80.11","1":"80.11"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"79.44","1":"79.44"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"79.57","1":"79.57"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"76.56","1":"76.56"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"76.56","1":"76.56"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"75.35","1":"75.35"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"74.57","1":"74.57"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"75.63","1":"75.63"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"74.34","1":"74.34"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"75.46","1":"75.46"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"74.42","1":"74.42"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"73.87","1":"73.87"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"73.73","1":"73.73"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"74.24","1":"74.24"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"76.88","1":"76.88"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"76.54","1":"76.54"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"78.00","1":"78.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"77.32","1":"77.32"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"79.11","1":"79.11"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"79.05","1":"79.05"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"80.63","1":"80.63"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"80.46","1":"80.46"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"81.61","1":"81.61"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"84.58","1":"84.58"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"88.80","1":"88.80"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"90.22","1":"90.22"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"91.95","1":"91.95"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"90.26","1":"90.26"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"90.52","1":"90.52"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"87.51","1":"87.51"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"89.06","1":"89.06"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"89.83","1":"89.83"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"90.30","1":"90.30"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"90.71","1":"90.71"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"91.88","1":"91.88"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"91.25","1":"91.25"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"89.07","1":"89.07"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"87.96","1":"87.96"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"87.73","1":"87.73"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"85.66","1":"85.66"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"87.69","1":"87.69"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"90.42","1":"90.42"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"89.73","1":"89.73"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"89.12","1":"89.12"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"89.12","1":"89.12"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"89.70","1":"89.70"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"88.72","1":"88.72"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"88.46","1":"88.46"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"87.74","1":"87.74"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"88.72","1":"88.72"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"87.79","1":"87.79"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"86.42","1":"86.42"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"86.77","1":"86.77"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"86.46","1":"86.46"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"85.78","1":"85.78"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"85.90","1":"85.90"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"87.05","1":"87.05"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"86.91","1":"86.91"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"86.87","1":"86.87"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"87.38","1":"87.38"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"88.67","1":"88.67"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"89.64","1":"89.64"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"90.54","1":"90.54"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"87.11","1":"87.11"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"86.48","1":"86.48"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"86.05","1":"86.05"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"85.30","1":"85.30"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"86.02","1":"86.02"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"86.27","1":"86.27"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"86.51","1":"86.51"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"85.99","1":"85.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"85.59","1":"85.59"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"84.52","1":"84.52"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"84.61","1":"84.61"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"85.84","1":"85.84"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"86.20","1":"86.20"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"88.26","1":"88.26"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"89.21","1":"89.21"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"89.40","1":"89.40"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"92.06","1":"92.06"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"93.56","1":"93.56"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"94.05","1":"94.05"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"93.59","1":"93.59"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"96.94","1":"96.94"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"98.24","1":"98.24"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"97.37","1":"97.37"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"96.55","1":"96.55"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"100.25","1":"100.25"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"100.76","1":"100.76"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"102.02","1":"102.02"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"100.11","1":"100.11"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"99.90","1":"99.90"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"96.26","1":"96.26"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"96.18","1":"96.18"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"95.85","1":"95.85"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"95.42","1":"95.42"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"95.04","1":"95.04"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"94.53","1":"94.53"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"95.18","1":"95.18"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"94.67","1":"94.67"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"95.40","1":"95.40"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"99.47","1":"99.47"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"99.76","1":"99.76"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"99.58","1":"99.58"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"98.30","1":"98.30"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"98.05","1":"98.05"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"99.39","1":"99.39"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"97.21","1":"97.21"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"97.44","1":"97.44"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"98.05","1":"98.05"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"98.14","1":"98.14"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"96.49","1":"96.49"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"96.61","1":"96.61"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"96.59","1":"96.59"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"96.51","1":"96.51"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"94.70","1":"94.70"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"94.22","1":"94.22"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"98.42","1":"98.42"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"98.75","1":"98.75"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"98.33","1":"98.33"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"97.95","1":"97.95"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"98.56","1":"98.56"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"98.54","1":"98.54"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"98.30","1":"98.30"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"98.31","1":"98.31"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"98.10","1":"98.10"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"98.81","1":"98.81"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"98.38","1":"98.38"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"98.50","1":"98.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"97.82","1":"97.82"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"98.01","1":"98.01"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"96.44","1":"96.44"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"97.90","1":"97.90"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"97.80","1":"97.80"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"100.31","1":"100.31"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"100.11","1":"100.11"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"99.31","1":"99.31"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"98.78","1":"98.78"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"95.61","1":"95.61"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"95.39","1":"95.39"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"98.29","1":"98.29"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"98.57","1":"98.57"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"98.89","1":"98.89"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"98.82","1":"98.82"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"98.75","1":"98.75"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"96.04","1":"96.04"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"96.08","1":"96.08"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"96.12","1":"96.12"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"94.44","1":"94.44"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"93.64","1":"93.64"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"94.86","1":"94.86"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"97.75","1":"97.75"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"96.60","1":"96.60"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"95.10","1":"95.10"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"96.70","1":"96.70"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"99.09","1":"99.09"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"100.05","1":"100.05"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"99.22","1":"99.22"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"98.09","1":"98.09"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"99.62","1":"99.62"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"100.47","1":"100.47"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"100.21","1":"100.21"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"101.16","1":"101.16"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"99.57","1":"99.57"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"98.35","1":"98.35"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"98.45","1":"98.45"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"101.33","1":"101.33"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"100.95","1":"100.95"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"100.15","1":"100.15"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"100.21","1":"100.21"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"100.21","1":"100.21"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"100.52","1":"100.52"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"101.00","1":"101.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"101.71","1":"101.71"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"101.51","1":"101.51"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"101.75","1":"101.75"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"102.37","1":"102.37"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"103.68","1":"103.68"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"102.86","1":"102.86"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"102.81","1":"102.81"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"100.73","1":"100.73"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"96.97","1":"96.97"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"97.49","1":"97.49"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"97.29","1":"97.29"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"96.87","1":"96.87"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"96.25","1":"96.25"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"96.34","1":"96.34"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"96.74","1":"96.74"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"97.65","1":"97.65"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"97.33","1":"97.33"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"95.51","1":"95.51"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"96.72","1":"96.72"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"96.96","1":"96.96"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"95.89","1":"95.89"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"95.53","1":"95.53"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"97.17","1":"97.17"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"98.28","1":"98.28"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"97.99","1":"97.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"97.49","1":"97.49"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"98.34","1":"98.34"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"97.64","1":"97.64"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"97.01","1":"97.01"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"95.99","1":"95.99"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"96.04","1":"96.04"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"95.76","1":"95.76"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"95.94","1":"95.94"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"91.36","1":"91.36"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"94.24","1":"94.24"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"95.16","1":"95.16"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"93.97","1":"93.97"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"91.23","1":"91.23"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"89.70","1":"89.70"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"87.04","1":"87.04"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"89.09","1":"89.09"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"90.13","1":"90.13"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"90.10","1":"90.10"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"88.98","1":"88.98"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"88.38","1":"88.38"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"92.67","1":"92.67"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"97.19","1":"97.19"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"99.52","1":"99.52"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"98.82","1":"98.82"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"98.33","1":"98.33"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"98.21","1":"98.21"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"97.85","1":"97.85"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"98.09","1":"98.09"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"97.94","1":"97.94"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"97.43","1":"97.43"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"98.32","1":"98.32"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"98.99","1":"98.99"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"98.80","1":"98.80"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"98.64","1":"98.64"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"98.74","1":"98.74"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"98.74","1":"98.74"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"99.73","1":"99.73"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"100.06","1":"100.06"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"98.24","1":"98.24"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"98.80","1":"98.80"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"99.05","1":"99.05"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"99.55","1":"99.55"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"99.45","1":"99.45"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"99.43","1":"99.43"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"98.89","1":"98.89"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"98.24","1":"98.24"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"98.56","1":"98.56"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"93.64","1":"93.64"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"93.98","1":"93.98"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"92.99","1":"92.99"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"91.59","1":"91.59"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"94.25","1":"94.25"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"96.04","1":"96.04"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"93.06","1":"93.06"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"93.13","1":"93.13"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"93.28","1":"93.28"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"94.31","1":"94.31"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"92.40","1":"92.40"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"91.84","1":"91.84"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"92.00","1":"92.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"91.74","1":"91.74"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"91.51","1":"91.51"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"91.06","1":"91.06"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"91.53","1":"91.53"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"92.01","1":"92.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"91.97","1":"91.97"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"92.85","1":"92.85"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"94.04","1":"94.04"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"93.75","1":"93.75"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"93.31","1":"93.31"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"93.01","1":"93.01"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"94.35","1":"94.35"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"96.29","1":"96.29"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"96.42","1":"96.42"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"96.24","1":"96.24"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"101.05","1":"101.05"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"103.91","1":"103.91"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"105.48","1":"105.48"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"104.25","1":"104.25"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"103.75","1":"103.75"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"104.99","1":"104.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"106.81","1":"106.81"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"107.23","1":"107.23"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"105.54","1":"105.54"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"106.08","1":"106.08"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"106.58","1":"106.58"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"106.11","1":"106.11"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"106.79","1":"106.79"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"105.53","1":"105.53"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"106.78","1":"106.78"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"106.17","1":"106.17"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"106.11","1":"106.11"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"107.94","1":"107.94"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"107.52","1":"107.52"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"108.86","1":"108.86"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"107.55","1":"107.55"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"109.12","1":"109.12"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"108.94","1":"108.94"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"108.49","1":"108.49"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"107.40","1":"107.40"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"106.94","1":"106.94"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"106.80","1":"106.80"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"107.70","1":"107.70"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"107.52","1":"107.52"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"107.99","1":"107.99"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"108.02","1":"108.02"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"106.51","1":"106.51"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"106.62","1":"106.62"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"107.14","1":"107.14"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"107.51","1":"107.51"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"108.36","1":"108.36"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"108.00","1":"108.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"107.57","1":"107.57"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"107.07","1":"107.07"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"106.02","1":"106.02"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"105.84","1":"105.84"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"106.00","1":"106.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"105.82","1":"105.82"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"106.35","1":"106.35"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"106.89","1":"106.89"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"105.74","1":"105.74"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"105.05","1":"105.05"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"105.33","1":"105.33"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"104.58","1":"104.58"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"104.74","1":"104.74"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"104.03","1":"104.03"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"104.03","1":"104.03"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"105.21","1":"105.21"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"104.30","1":"104.30"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"104.46","1":"104.46"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"103.41","1":"103.41"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"103.93","1":"103.93"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"103.10","1":"103.10"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"103.18","1":"103.18"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"102.79","1":"102.79"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"102.40","1":"102.40"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"101.52","1":"101.52"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"99.99","1":"99.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"100.30","1":"100.30"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"101.35","1":"101.35"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"101.26","1":"101.26"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"102.31","1":"102.31"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"101.56","1":"101.56"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"104.07","1":"104.07"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"106.64","1":"106.64"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"105.50","1":"105.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"104.97","1":"104.97"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"104.64","1":"104.64"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"104.95","1":"104.95"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"104.62","1":"104.62"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"104.19","1":"104.19"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"103.91","1":"103.91"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"103.50","1":"103.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"102.04","1":"102.04"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"101.11","1":"101.11"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"101.35","1":"101.35"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"99.03","1":"99.03"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"98.43","1":"98.43"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"98.00","1":"98.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"93.11","1":"93.11"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"92.42","1":"92.42"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"92.19","1":"92.19"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"91.48","1":"91.48"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"87.15","1":"87.15"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"86.48","1":"86.48"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"84.88","1":"84.88"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"89.12","1":"89.12"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"93.55","1":"93.55"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"97.68","1":"97.68"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"94.26","1":"94.26"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"90.07","1":"90.07"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"94.57","1":"94.57"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"92.20","1":"92.20"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"91.06","1":"91.06"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"91.06","1":"91.06"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"95.60","1":"95.60"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"97.83","1":"97.83"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"96.62","1":"96.62"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"96.70","1":"96.70"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"94.67","1":"94.67"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"93.13","1":"93.13"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"91.80","1":"91.80"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"93.22","1":"93.22"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"92.55","1":"92.55"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"90.94","1":"90.94"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"89.54","1":"89.54"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"90.02","1":"90.02"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"87.35","1":"87.35"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"87.20","1":"87.20"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"89.94","1":"89.94"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"92.63","1":"92.63"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"97.26","1":"97.26"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"96.06","1":"96.06"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"94.74","1":"94.74"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"94.89","1":"94.89"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"94.98","1":"94.98"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"94.97","1":"94.97"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"95.04","1":"95.04"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"97.02","1":"97.02"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"93.98","1":"93.98"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"93.93","1":"93.93"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"93.02","1":"93.02"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"92.54","1":"92.54"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"94.09","1":"94.09"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"94.99","1":"94.99"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"96.72","1":"96.72"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"95.55","1":"95.55"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"96.39","1":"96.39"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"95.05","1":"95.05"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"94.59","1":"94.59"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"93.97","1":"93.97"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"95.26","1":"95.26"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"94.56","1":"94.56"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"94.39","1":"94.39"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"94.19","1":"94.19"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"95.43","1":"95.43"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"93.44","1":"93.44"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"93.67","1":"93.67"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"93.47","1":"93.47"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"90.00","1":"90.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"90.54","1":"90.54"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"91.15","1":"91.15"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"91.41","1":"91.41"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"92.94","1":"92.94"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"90.13","1":"90.13"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"88.42","1":"88.42"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"89.56","1":"89.56"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"89.48","1":"89.48"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"93.91","1":"93.91"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"91.31","1":"91.31"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"93.07","1":"93.07"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"92.55","1":"92.55"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"91.40","1":"91.40"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"91.17","1":"91.17"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"90.94","1":"90.94"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"92.99","1":"92.99"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"92.88","1":"92.88"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"92.83","1":"92.83"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"92.83","1":"92.83"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"91.50","1":"91.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"90.29","1":"90.29"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"91.86","1":"91.86"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"91.79","1":"91.79"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"91.94","1":"91.94"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"92.16","1":"92.16"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"92.07","1":"92.07"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"92.01","1":"92.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"92.94","1":"92.94"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"93.03","1":"93.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"92.44","1":"92.44"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"92.10","1":"92.10"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"93.40","1":"93.40"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"93.53","1":"93.53"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"95.68","1":"95.68"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"96.59","1":"96.59"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"96.30","1":"96.30"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"96.48","1":"96.48"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"95.95","1":"95.95"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"95.24","1":"95.24"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"95.25","1":"95.25"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"96.20","1":"96.20"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"95.85","1":"95.85"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"96.54","1":"96.54"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"96.01","1":"96.01"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"96.28","1":"96.28"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"97.02","1":"97.02"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"97.71","1":"97.71"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"97.33","1":"97.33"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"96.20","1":"96.20"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"95.67","1":"95.67"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"94.90","1":"94.90"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"94.16","1":"94.16"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"94.61","1":"94.61"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"97.49","1":"97.49"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"96.66","1":"96.66"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"96.22","1":"96.22"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"97.06","1":"97.06"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"97.81","1":"97.81"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"98.00","1":"98.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"95.75","1":"95.75"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"95.78","1":"95.78"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"96.07","1":"96.07"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"95.76","1":"95.76"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"97.98","1":"97.98"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"98.88","1":"98.88"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"100.41","1":"100.41"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"98.30","1":"98.30"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"101.80","1":"101.80"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"102.95","1":"102.95"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"102.07","1":"102.07"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"104.59","1":"104.59"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"105.79","1":"105.79"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"106.37","1":"106.37"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"106.51","1":"106.51"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"105.93","1":"105.93"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"104.64","1":"104.64"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"105.18","1":"105.18"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"104.71","1":"104.71"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"104.94","1":"104.94"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"104.84","1":"104.84"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"105.71","1":"105.71"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"105.87","1":"105.87"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"105.29","1":"105.29"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"106.32","1":"106.32"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"103.24","1":"103.24"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"103.55","1":"103.55"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"101.93","1":"101.93"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"103.09","1":"103.09"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"101.85","1":"101.85"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"101.93","1":"101.93"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"102.65","1":"102.65"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"101.04","1":"101.04"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"99.28","1":"99.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"101.47","1":"101.47"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"102.35","1":"102.35"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"102.46","1":"102.46"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"102.12","1":"102.12"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"99.84","1":"99.84"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"101.23","1":"101.23"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"98.88","1":"98.88"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"101.71","1":"101.71"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"103.05","1":"103.05"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"102.48","1":"102.48"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"102.57","1":"102.57"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"101.94","1":"101.94"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"103.06","1":"103.06"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"106.64","1":"106.64"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"105.46","1":"105.46"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"106.78","1":"106.78"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"106.16","1":"106.16"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"106.63","1":"106.63"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"107.58","1":"107.58"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"106.48","1":"106.48"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"105.55","1":"105.55"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"105.51","1":"105.51"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"105.14","1":"105.14"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"104.43","1":"104.43"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"104.55","1":"104.55"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"105.21","1":"105.21"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"105.71","1":"105.71"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"105.04","1":"105.04"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"105.53","1":"105.53"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"105.51","1":"105.51"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"105.34","1":"105.34"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"105.45","1":"105.45"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"105.50","1":"105.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"106.64","1":"106.64"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"107.98","1":"107.98"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"108.03","1":"108.03"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"107.01","1":"107.01"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"105.03","1":"105.03"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"104.21","1":"104.21"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"103.47","1":"103.47"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"102.39","1":"102.39"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"103.56","1":"103.56"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"105.79","1":"105.79"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"102.92","1":"102.92"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"104.21","1":"104.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"106.68","1":"106.68"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"100.94","1":"100.94"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"98.74","1":"98.74"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"101.40","1":"101.40"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"100.27","1":"100.27"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"96.36","1":"96.36"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"95.31","1":"95.31"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"88.79","1":"88.79"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"89.61","1":"89.61"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"83.10","1":"83.10"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"89.00","1":"89.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"89.41","1":"89.41"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"82.71","1":"82.71"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"85.29","1":"85.29"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"85.75","1":"85.75"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"88.58","1":"88.58"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"91.00","1":"91.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"93.01","1":"93.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"94.06","1":"94.06"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"93.50","1":"93.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"92.96","1":"92.96"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"90.11","1":"90.11"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"91.00","1":"91.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"91.36","1":"91.36"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"94.56","1":"94.56"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"95.71","1":"95.71"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"94.15","1":"94.15"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"94.53","1":"94.53"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"95.44","1":"95.44"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"96.68","1":"96.68"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"103.93","1":"103.93"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"108.44","1":"108.44"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"104.43","1":"104.43"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"105.31","1":"105.31"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"104.99","1":"104.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"106.66","1":"106.66"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"107.08","1":"107.08"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"107.07","1":"107.07"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"110.01","1":"110.01"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"111.79","1":"111.79"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"110.95","1":"110.95"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"109.05","1":"109.05"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"107.92","1":"107.92"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"107.42","1":"107.42"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"106.94","1":"106.94"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"107.20","1":"107.20"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"107.69","1":"107.69"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"108.03","1":"108.03"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"111.13","1":"111.13"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"111.56","1":"111.56"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"110.11","1":"110.11"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"110.31","1":"110.31"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"108.50","1":"108.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"108.76","1":"108.76"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"108.66","1":"108.66"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"109.52","1":"109.52"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"109.16","1":"109.16"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"108.05","1":"108.05"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"107.88","1":"107.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"108.23","1":"108.23"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"108.27","1":"108.27"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"108.03","1":"108.03"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"108.27","1":"108.27"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"108.39","1":"108.39"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"107.75","1":"107.75"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"107.01","1":"107.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"105.97","1":"105.97"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"104.88","1":"104.88"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"103.54","1":"103.54"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"103.38","1":"103.38"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"106.12","1":"106.12"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"107.52","1":"107.52"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"107.37","1":"107.37"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"105.78","1":"105.78"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"109.44","1":"109.44"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"109.07","1":"109.07"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"109.99","1":"109.99"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"111.39","1":"111.39"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"110.57","1":"110.57"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"112.14","1":"112.14"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"110.97","1":"110.97"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"110.97","1":"110.97"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"110.89","1":"110.89"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"110.71","1":"110.71"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"110.52","1":"110.52"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"111.32","1":"111.32"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"111.77","1":"111.77"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"111.14","1":"111.14"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"110.97","1":"110.97"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"111.60","1":"111.60"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"111.24","1":"111.24"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"111.09","1":"111.09"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"110.94","1":"110.94"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"111.02","1":"111.02"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"110.98","1":"110.98"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"111.96","1":"111.96"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"111.76","1":"111.76"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"110.52","1":"110.52"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"110.74","1":"110.74"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"110.97","1":"110.97"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"109.62","1":"109.62"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"108.79","1":"108.79"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"109.13","1":"109.13"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"108.59","1":"108.59"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"109.22","1":"109.22"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"110.61","1":"110.61"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"114.54","1":"114.54"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"107.31","1":"107.31"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"107.74","1":"107.74"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"108.01","1":"108.01"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"108.59","1":"108.59"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"109.22","1":"109.22"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"109.30","1":"109.30"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"108.33","1":"108.33"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"108.46","1":"108.46"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"108.20","1":"108.20"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"108.54","1":"108.54"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"108.71","1":"108.71"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"108.01","1":"108.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"107.87","1":"107.87"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"108.37","1":"108.37"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"109.18","1":"109.18"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"108.80","1":"108.80"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"110.58","1":"110.58"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"110.95","1":"110.95"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"111.40","1":"111.40"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"108.92","1":"108.92"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"109.50","1":"109.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"109.44","1":"109.44"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"109.70","1":"109.70"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"110.63","1":"110.63"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"109.90","1":"109.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"111.66","1":"111.66"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"110.36","1":"110.36"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"109.23","1":"109.23"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"109.04","1":"109.04"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"109.99","1":"109.99"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"110.46","1":"110.46"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"109.03","1":"109.03"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"109.20","1":"109.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"107.99","1":"107.99"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"107.50","1":"107.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"107.50","1":"107.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"106.00","1":"106.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"105.39","1":"105.39"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"105.14","1":"105.14"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"106.94","1":"106.94"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"107.39","1":"107.39"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"106.76","1":"106.76"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"106.13","1":"106.13"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"106.23","1":"106.23"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"106.63","1":"106.63"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"106.00","1":"106.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"105.92","1":"105.92"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"106.50","1":"106.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"107.89","1":"107.89"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"108.52","1":"108.52"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"108.04","1":"108.04"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"107.90","1":"107.90"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"108.12","1":"108.12"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"108.13","1":"108.13"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"105.64","1":"105.64"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"104.80","1":"104.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"104.88","1":"104.88"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"104.66","1":"104.66"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"105.67","1":"105.67"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"104.75","1":"104.75"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"105.13","1":"105.13"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"104.82","1":"104.82"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"105.22","1":"105.22"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"104.74","1":"104.74"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"104.45","1":"104.45"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"105.11","1":"105.11"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"104.40","1":"104.40"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"104.73","1":"104.73"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"104.26","1":"104.26"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"103.78","1":"103.78"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"103.08","1":"103.08"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"103.94","1":"103.94"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"104.32","1":"104.32"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"105.00","1":"105.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"104.12","1":"104.12"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"103.41","1":"103.41"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"104.00","1":"104.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"103.83","1":"103.83"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"102.23","1":"102.23"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"101.46","1":"101.46"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"101.29","1":"101.29"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"100.32","1":"100.32"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"100.07","1":"100.07"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"102.09","1":"102.09"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"102.26","1":"102.26"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"106.17","1":"106.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"107.25","1":"107.25"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"107.97","1":"107.97"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"108.41","1":"108.41"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"108.18","1":"108.18"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"108.75","1":"108.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"109.75","1":"109.75"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"109.15","1":"109.15"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"108.80","1":"108.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"108.98","1":"108.98"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"107.68","1":"107.68"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"108.28","1":"108.28"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"108.50","1":"108.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"109.17","1":"109.17"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"110.44","1":"110.44"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"110.69","1":"110.69"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"110.66","1":"110.66"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"112.99","1":"112.99"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"111.95","1":"111.95"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"112.38","1":"112.38"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"111.77","1":"111.77"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"111.65","1":"111.65"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"111.27","1":"111.27"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.19","1":"111.19"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"111.03","1":"111.03"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"111.74","1":"111.74"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"111.39","1":"111.39"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"111.38","1":"111.38"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"110.95","1":"110.95"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"112.02","1":"112.02"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"112.25","1":"112.25"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"113.68","1":"113.68"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"111.45","1":"111.45"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"110.11","1":"110.11"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"110.03","1":"110.03"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"110.25","1":"110.25"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"110.54","1":"110.54"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"111.01","1":"111.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"109.40","1":"109.40"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"109.51","1":"109.51"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"109.20","1":"109.20"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"108.60","1":"108.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"108.42","1":"108.42"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"107.98","1":"107.98"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"108.59","1":"108.59"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"109.63","1":"109.63"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"109.03","1":"109.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"109.14","1":"109.14"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"109.41","1":"109.41"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"109.28","1":"109.28"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"108.86","1":"108.86"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"109.31","1":"109.31"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"110.45","1":"110.45"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"110.61","1":"110.61"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"110.32","1":"110.32"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"110.22","1":"110.22"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"108.82","1":"108.82"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"109.35","1":"109.35"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"108.97","1":"108.97"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"107.95","1":"107.95"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"103.31","1":"103.31"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"102.06","1":"102.06"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"103.43","1":"103.43"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"103.92","1":"103.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"104.19","1":"104.19"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"104.86","1":"104.86"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"105.81","1":"105.81"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"104.78","1":"104.78"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"104.69","1":"104.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"105.07","1":"105.07"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"104.55","1":"104.55"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"103.83","1":"103.83"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"105.12","1":"105.12"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"104.49","1":"104.49"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"104.56","1":"104.56"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"103.82","1":"103.82"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"103.19","1":"103.19"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"103.90","1":"103.90"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"101.75","1":"101.75"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"102.47","1":"102.47"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"102.35","1":"102.35"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"103.82","1":"103.82"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"104.13","1":"104.13"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"105.31","1":"105.31"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"106.10","1":"106.10"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"106.04","1":"106.04"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"104.66","1":"104.66"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"105.33","1":"105.33"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"103.95","1":"103.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"103.54","1":"103.54"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"103.23","1":"103.23"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"104.78","1":"104.78"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"104.05","1":"104.05"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"105.34","1":"105.34"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"105.04","1":"105.04"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"105.33","1":"105.33"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"106.15","1":"106.15"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"107.48","1":"107.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"108.00","1":"108.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"108.01","1":"108.01"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"109.25","1":"109.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"109.40","1":"109.40"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"108.93","1":"108.93"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"108.94","1":"108.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"108.98","1":"108.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"109.04","1":"109.04"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"108.80","1":"108.80"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"107.46","1":"107.46"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"106.36","1":"106.36"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"107.92","1":"107.92"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"107.39","1":"107.39"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"108.08","1":"108.08"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"107.93","1":"107.93"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"107.14","1":"107.14"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"107.53","1":"107.53"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"107.74","1":"107.74"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"107.96","1":"107.96"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"108.10","1":"108.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"105.68","1":"105.68"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"106.82","1":"106.82"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"105.16","1":"105.16"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"106.23","1":"106.23"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"106.62","1":"106.62"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"106.10","1":"106.10"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"106.93","1":"106.93"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"106.27","1":"106.27"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"106.09","1":"106.09"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"106.52","1":"106.52"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"107.06","1":"107.06"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"107.19","1":"107.19"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"107.01","1":"107.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"106.52","1":"106.52"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"106.10","1":"106.10"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"106.52","1":"106.52"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"106.99","1":"106.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"106.74","1":"106.74"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"106.28","1":"106.28"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"106.00","1":"106.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"107.85","1":"107.85"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"107.01","1":"107.01"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"107.15","1":"107.15"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"107.57","1":"107.57"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"107.10","1":"107.10"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"106.59","1":"106.59"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"106.84","1":"106.84"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"107.52","1":"107.52"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"107.96","1":"107.96"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"107.90","1":"107.90"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"109.40","1":"109.40"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"109.26","1":"109.26"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"109.23","1":"109.23"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"106.58","1":"106.58"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"106.54","1":"106.54"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"106.55","1":"106.55"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"106.36","1":"106.36"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"106.33","1":"106.33"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"106.50","1":"106.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"106.54","1":"106.54"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"106.02","1":"106.02"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"106.24","1":"106.24"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"106.02","1":"106.02"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"106.01","1":"106.01"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"105.63","1":"105.63"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"105.52","1":"105.52"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"106.43","1":"106.43"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"106.30","1":"106.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"105.57","1":"105.57"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"105.99","1":"105.99"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"105.75","1":"105.75"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"105.14","1":"105.14"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"105.53","1":"105.53"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"105.99","1":"105.99"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"105.89","1":"105.89"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"105.57","1":"105.57"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"105.75","1":"105.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"105.52","1":"105.52"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"105.79","1":"105.79"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"105.54","1":"105.54"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"106.27","1":"106.27"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"106.05","1":"106.05"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"106.00","1":"106.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"106.56","1":"106.56"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"106.54","1":"106.54"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"106.46","1":"106.46"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"109.04","1":"109.04"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"105.96","1":"105.96"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"105.13","1":"105.13"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"104.27","1":"104.27"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"104.33","1":"104.33"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"104.01","1":"104.01"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"105.10","1":"105.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"104.95","1":"104.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"104.10","1":"104.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"102.06","1":"102.06"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"101.47","1":"101.47"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"100.81","1":"100.81"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"99.65","1":"99.65"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"99.32","1":"99.32"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"99.34","1":"99.34"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"96.01","1":"96.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"98.85","1":"98.85"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"100.40","1":"100.40"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"99.10","1":"99.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"99.62","1":"99.62"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"100.02","1":"100.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"99.55","1":"99.55"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"99.90","1":"99.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"99.96","1":"99.96"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"102.03","1":"102.03"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"102.40","1":"102.40"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"102.79","1":"102.79"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"104.00","1":"104.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"103.99","1":"103.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"104.85","1":"104.85"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"105.20","1":"105.20"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"101.49","1":"101.49"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"103.58","1":"103.58"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"104.30","1":"104.30"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"105.00","1":"105.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"105.50","1":"105.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"104.50","1":"104.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"105.99","1":"105.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"106.00","1":"106.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"105.90","1":"105.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"105.73","1":"105.73"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"106.29","1":"106.29"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"105.03","1":"105.03"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"104.10","1":"104.10"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"101.10","1":"101.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"100.08","1":"100.08"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"100.90","1":"100.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"102.63","1":"102.63"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"100.81","1":"100.81"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"101.70","1":"101.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"99.05","1":"99.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"99.38","1":"99.38"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"98.61","1":"98.61"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"99.21","1":"99.21"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"98.80","1":"98.80"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"100.00","1":"100.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"100.50","1":"100.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"100.16","1":"100.16"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"100.40","1":"100.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"100.61","1":"100.61"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"99.60","1":"99.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"98.91","1":"98.91"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"99.30","1":"99.30"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"98.71","1":"98.71"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"99.41","1":"99.41"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"99.00","1":"99.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"98.22","1":"98.22"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"97.75","1":"97.75"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"98.10","1":"98.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"98.80","1":"98.80"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"100.26","1":"100.26"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"101.25","1":"101.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"101.04","1":"101.04"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"101.32","1":"101.32"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"101.77","1":"101.77"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"103.75","1":"103.75"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"103.71","1":"103.71"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"104.69","1":"104.69"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"104.05","1":"104.05"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"104.60","1":"104.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"105.34","1":"105.34"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"105.25","1":"105.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"104.10","1":"104.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"104.20","1":"104.20"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"105.54","1":"105.54"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"106.63","1":"106.63"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"106.00","1":"106.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"105.99","1":"105.99"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"106.00","1":"106.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"106.69","1":"106.69"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"108.34","1":"108.34"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"108.50","1":"108.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"107.51","1":"107.51"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"109.04","1":"109.04"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"109.37","1":"109.37"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"109.50","1":"109.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"110.69","1":"110.69"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"110.06","1":"110.06"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"110.65","1":"110.65"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"109.05","1":"109.05"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"109.00","1":"109.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"109.49","1":"109.49"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"110.00","1":"110.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"110.10","1":"110.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"109.02","1":"109.02"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"108.73","1":"108.73"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"108.36","1":"108.36"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"106.00","1":"106.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"108.20","1":"108.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"109.89","1":"109.89"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"109.00","1":"109.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"108.11","1":"108.11"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"108.00","1":"108.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"108.49","1":"108.49"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"107.40","1":"107.40"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"106.96","1":"106.96"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"107.98","1":"107.98"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"107.48","1":"107.48"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"107.24","1":"107.24"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"109.51","1":"109.51"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"109.88","1":"109.88"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"109.94","1":"109.94"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"105.60","1":"105.60"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"107.73","1":"107.73"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"110.96","1":"110.96"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"110.06","1":"110.06"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"111.27","1":"111.27"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"111.50","1":"111.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"111.39","1":"111.39"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"112.51","1":"112.51"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"112.20","1":"112.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"113.52","1":"113.52"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"114.20","1":"114.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"114.20","1":"114.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"114.36","1":"114.36"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"114.27","1":"114.27"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"114.51","1":"114.51"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"115.40","1":"115.40"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"117.49","1":"117.49"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"118.05","1":"118.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"117.75","1":"117.75"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"119.45","1":"119.45"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"121.36","1":"121.36"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"123.41","1":"123.41"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"122.24","1":"122.24"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"122.25","1":"122.25"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"125.71","1":"125.71"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"126.80","1":"126.80"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"122.47","1":"122.47"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"121.00","1":"121.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"121.17","1":"121.17"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"121.20","1":"121.20"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"118.20","1":"118.20"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"116.38","1":"116.38"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"115.39","1":"115.39"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"115.84","1":"115.84"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"114.71","1":"114.71"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"115.49","1":"115.49"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"116.98","1":"116.98"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"117.50","1":"117.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"118.30","1":"118.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"116.50","1":"116.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"115.00","1":"115.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"112.90","1":"112.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"113.00","1":"113.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"114.55","1":"114.55"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"114.50","1":"114.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"113.65","1":"113.65"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"109.88","1":"109.88"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"109.60","1":"109.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"109.60","1":"109.60"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"109.44","1":"109.44"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"110.09","1":"110.09"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"108.35","1":"108.35"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"108.72","1":"108.72"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"111.61","1":"111.61"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"113.80","1":"113.80"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"110.84","1":"110.84"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"110.25","1":"110.25"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"112.10","1":"112.10"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"114.98","1":"114.98"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"114.03","1":"114.03"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"111.39","1":"111.39"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"114.50","1":"114.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"111.56","1":"111.56"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"111.71","1":"111.71"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"110.22","1":"110.22"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"111.86","1":"111.86"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"109.60","1":"109.60"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"108.90","1":"108.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"109.46","1":"109.46"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"111.50","1":"111.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"110.86","1":"110.86"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"110.99","1":"110.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"111.10","1":"111.10"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"108.44","1":"108.44"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"105.99","1":"105.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"107.00","1":"107.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"105.53","1":"105.53"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"105.99","1":"105.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"104.90","1":"104.90"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"105.04","1":"105.04"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"104.77","1":"104.77"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"104.90","1":"104.90"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"103.51","1":"103.51"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"103.65","1":"103.65"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"103.75","1":"103.75"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"104.21","1":"104.21"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"103.40","1":"103.40"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"103.91","1":"103.91"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"104.53","1":"104.53"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"104.30","1":"104.30"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"104.41","1":"104.41"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"103.96","1":"103.96"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"102.92","1":"102.92"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"102.90","1":"102.90"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"102.39","1":"102.39"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"102.01","1":"102.01"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"102.20","1":"102.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"103.72","1":"103.72"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"103.70","1":"103.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"103.60","1":"103.60"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"103.88","1":"103.88"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"103.55","1":"103.55"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"104.11","1":"104.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"104.00","1":"104.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"103.07","1":"103.07"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"102.81","1":"102.81"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"101.55","1":"101.55"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"101.84","1":"101.84"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"102.90","1":"102.90"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"102.19","1":"102.19"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"101.40","1":"101.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"101.22","1":"101.22"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"101.45","1":"101.45"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"100.20","1":"100.20"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"100.06","1":"100.06"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"100.16","1":"100.16"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"101.00","1":"101.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"100.60","1":"100.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"100.50","1":"100.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"100.50","1":"100.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"100.70","1":"100.70"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"100.51","1":"100.51"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"100.59","1":"100.59"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"101.31","1":"101.31"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"100.50","1":"100.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"100.50","1":"100.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"100.56","1":"100.56"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"102.20","1":"102.20"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"101.85","1":"101.85"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"101.56","1":"101.56"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"101.96","1":"101.96"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"102.50","1":"102.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"102.01","1":"102.01"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"101.91","1":"101.91"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"102.09","1":"102.09"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"102.75","1":"102.75"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"102.93","1":"102.93"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"103.06","1":"103.06"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"102.56","1":"102.56"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"103.40","1":"103.40"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"102.79","1":"102.79"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"102.79","1":"102.79"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"103.15","1":"103.15"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"103.49","1":"103.49"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"103.35","1":"103.35"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"103.50","1":"103.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"103.75","1":"103.75"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"102.02","1":"102.02"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"101.59","1":"101.59"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"102.02","1":"102.02"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"102.06","1":"102.06"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"102.02","1":"102.02"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"102.05","1":"102.05"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"101.90","1":"101.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"102.38","1":"102.38"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"102.75","1":"102.75"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"102.50","1":"102.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"102.70","1":"102.70"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"102.80","1":"102.80"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"102.55","1":"102.55"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"102.98","1":"102.98"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"102.60","1":"102.60"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"103.35","1":"103.35"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"102.60","1":"102.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"102.64","1":"102.64"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"102.63","1":"102.63"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"101.87","1":"101.87"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"101.50","1":"101.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"102.50","1":"102.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"102.50","1":"102.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"102.20","1":"102.20"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"102.22","1":"102.22"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"101.63","1":"101.63"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"102.25","1":"102.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"101.85","1":"101.85"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"100.65","1":"100.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"100.14","1":"100.14"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"100.30","1":"100.30"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"99.70","1":"99.70"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"98.35","1":"98.35"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"98.71","1":"98.71"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"100.05","1":"100.05"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"100.19","1":"100.19"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"101.10","1":"101.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"101.55","1":"101.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"102.37","1":"102.37"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"101.59","1":"101.59"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"101.01","1":"101.01"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"101.76","1":"101.76"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"101.50","1":"101.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"100.99","1":"100.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"99.84","1":"99.84"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"100.70","1":"100.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"100.99","1":"100.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"100.04","1":"100.04"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"100.40","1":"100.40"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"105.44","1":"105.44"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"105.52","1":"105.52"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"102.01","1":"102.01"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"103.55","1":"103.55"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"103.04","1":"103.04"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"102.50","1":"102.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"102.39","1":"102.39"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"104.26","1":"104.26"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"104.04","1":"104.04"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"103.08","1":"103.08"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"105.10","1":"105.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"102.50","1":"102.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"102.19","1":"102.19"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"101.25","1":"101.25"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"101.84","1":"101.84"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"102.00","1":"102.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"102.75","1":"102.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"102.10","1":"102.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"102.00","1":"102.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"102.68","1":"102.68"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"101.90","1":"101.90"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"102.00","1":"102.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"102.05","1":"102.05"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"101.75","1":"101.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"101.75","1":"101.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"101.52","1":"101.52"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"102.30","1":"102.30"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"101.90","1":"101.90"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"102.00","1":"102.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"102.30","1":"102.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"102.18","1":"102.18"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"102.59","1":"102.59"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"103.00","1":"103.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"102.80","1":"102.80"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"103.50","1":"103.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"103.45","1":"103.45"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"101.11","1":"101.11"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"101.05","1":"101.05"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"101.49","1":"101.49"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"100.83","1":"100.83"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"97.50","1":"97.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"98.81","1":"98.81"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"99.94","1":"99.94"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"99.10","1":"99.10"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"99.88","1":"99.88"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"98.90","1":"98.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"98.60","1":"98.60"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"98.75","1":"98.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"99.81","1":"99.81"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"99.49","1":"99.49"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"98.30","1":"98.30"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"98.40","1":"98.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"99.15","1":"99.15"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"99.52","1":"99.52"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"100.60","1":"100.60"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"100.00","1":"100.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"100.34","1":"100.34"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"101.25","1":"101.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"101.82","1":"101.82"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"102.79","1":"102.79"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"103.00","1":"103.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"103.26","1":"103.26"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"103.09","1":"103.09"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"102.90","1":"102.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"103.49","1":"103.49"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"99.99","1":"99.99"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"99.60","1":"99.60"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"99.48","1":"99.48"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"99.53","1":"99.53"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"100.25","1":"100.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"101.49","1":"101.49"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"102.01","1":"102.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"103.10","1":"103.10"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"102.76","1":"102.76"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"102.99","1":"102.99"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"101.95","1":"101.95"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"102.04","1":"102.04"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"101.89","1":"101.89"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"101.87","1":"101.87"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"101.52","1":"101.52"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"102.06","1":"102.06"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"103.00","1":"103.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"101.82","1":"101.82"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"101.06","1":"101.06"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"101.79","1":"101.79"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"101.35","1":"101.35"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"101.85","1":"101.85"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"101.52","1":"101.52"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"101.31","1":"101.31"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"100.95","1":"100.95"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"100.84","1":"100.84"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"100.61","1":"100.61"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"99.90","1":"99.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"98.55","1":"98.55"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"98.48","1":"98.48"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"97.63","1":"97.63"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"96.77","1":"96.77"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"96.81","1":"96.81"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"96.83","1":"96.83"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"99.40","1":"99.40"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"98.44","1":"98.44"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"101.38","1":"101.38"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"99.89","1":"99.89"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"99.47","1":"99.47"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"99.64","1":"99.64"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"99.45","1":"99.45"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"99.57","1":"99.57"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"99.66","1":"99.66"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"99.55","1":"99.55"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"99.72","1":"99.72"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"99.67","1":"99.67"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"99.36","1":"99.36"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"99.47","1":"99.47"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"99.98","1":"99.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"100.06","1":"100.06"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"99.85","1":"99.85"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"100.33","1":"100.33"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"100.45","1":"100.45"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"100.50","1":"100.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"100.61","1":"100.61"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"101.00","1":"101.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"100.90","1":"100.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"98.40","1":"98.40"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"97.78","1":"97.78"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"97.10","1":"97.10"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"96.38","1":"96.38"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"96.33","1":"96.33"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"95.01","1":"95.01"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"96.25","1":"96.25"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"97.58","1":"97.58"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"95.50","1":"95.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"96.56","1":"96.56"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"96.48","1":"96.48"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"95.53","1":"95.53"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"95.39","1":"95.39"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"95.12","1":"95.12"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"95.57","1":"95.57"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"96.14","1":"96.14"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"95.53","1":"95.53"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"94.28","1":"94.28"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"94.66","1":"94.66"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"94.99","1":"94.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"96.00","1":"96.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"95.30","1":"95.30"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"95.19","1":"95.19"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"94.75","1":"94.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"94.73","1":"94.73"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"94.51","1":"94.51"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"94.47","1":"94.47"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"94.04","1":"94.04"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"93.92","1":"93.92"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"92.22","1":"92.22"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"92.49","1":"92.49"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"91.70","1":"91.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"90.97","1":"90.97"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"92.07","1":"92.07"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"92.84","1":"92.84"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"92.35","1":"92.35"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"92.14","1":"92.14"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"93.28","1":"93.28"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"92.84","1":"92.84"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"92.54","1":"92.54"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"92.48","1":"92.48"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"92.77","1":"92.77"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"93.76","1":"93.76"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"93.92","1":"93.92"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"96.38","1":"96.38"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"98.20","1":"98.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"99.40","1":"99.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"101.75","1":"101.75"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"102.68","1":"102.68"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"102.15","1":"102.15"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"101.97","1":"101.97"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"101.72","1":"101.72"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"104.44","1":"104.44"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"106.94","1":"106.94"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"105.96","1":"105.96"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"102.41","1":"102.41"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"101.42","1":"101.42"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"100.95","1":"100.95"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"102.52","1":"102.52"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"103.37","1":"103.37"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"102.98","1":"102.98"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"104.35","1":"104.35"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"101.46","1":"101.46"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"102.02","1":"102.02"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"102.06","1":"102.06"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"102.01","1":"102.01"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"104.02","1":"104.02"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"106.67","1":"106.67"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"105.62","1":"105.62"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"106.20","1":"106.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"106.23","1":"106.23"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"105.33","1":"105.33"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"106.18","1":"106.18"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"105.50","1":"105.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"107.07","1":"107.07"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"108.52","1":"108.52"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"110.71","1":"110.71"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"111.87","1":"111.87"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"111.62","1":"111.62"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"111.73","1":"111.73"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"112.31","1":"112.31"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"112.88","1":"112.88"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"113.78","1":"113.78"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"113.43","1":"113.43"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"113.74","1":"113.74"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"114.59","1":"114.59"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"116.49","1":"116.49"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"120.77","1":"120.77"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"119.90","1":"119.90"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"116.14","1":"116.14"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"118.65","1":"118.65"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"120.58","1":"120.58"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"118.22","1":"118.22"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"115.02","1":"115.02"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"114.13","1":"114.13"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"113.16","1":"113.16"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"112.37","1":"112.37"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"109.80","1":"109.80"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"110.61","1":"110.61"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"111.42","1":"111.42"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"113.19","1":"113.19"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"115.98","1":"115.98"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"116.32","1":"116.32"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"119.24","1":"119.24"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"120.29","1":"120.29"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"118.49","1":"118.49"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"118.71","1":"118.71"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"118.83","1":"118.83"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"118.29","1":"118.29"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"118.65","1":"118.65"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"118.01","1":"118.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"118.09","1":"118.09"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"117.83","1":"117.83"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"117.08","1":"117.08"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"116.76","1":"116.76"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"117.75","1":"117.75"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"118.93","1":"118.93"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"119.31","1":"119.31"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"117.70","1":"117.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"118.05","1":"118.05"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"115.16","1":"115.16"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"113.96","1":"113.96"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"112.84","1":"112.84"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.47","1":"113.47"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"113.94","1":"113.94"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"113.86","1":"113.86"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"113.25","1":"113.25"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"113.40","1":"113.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"112.60","1":"112.60"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"112.45","1":"112.45"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"113.25","1":"113.25"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"112.84","1":"112.84"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"111.32","1":"111.32"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"109.25","1":"109.25"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"109.06","1":"109.06"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"109.13","1":"109.13"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"109.28","1":"109.28"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"109.70","1":"109.70"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"113.23","1":"113.23"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"112.89","1":"112.89"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"112.94","1":"112.94"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"117.29","1":"117.29"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"119.33","1":"119.33"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"120.14","1":"120.14"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"119.36","1":"119.36"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"118.76","1":"118.76"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"118.40","1":"118.40"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"117.90","1":"117.90"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"117.13","1":"117.13"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"118.00","1":"118.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"117.38","1":"117.38"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"117.26","1":"117.26"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"118.32","1":"118.32"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"117.73","1":"117.73"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"120.12","1":"120.12"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"121.78","1":"121.78"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"124.00","1":"124.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"121.63","1":"121.63"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"121.14","1":"121.14"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"127.27","1":"127.27"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"128.65","1":"128.65"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"128.52","1":"128.52"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"126.25","1":"126.25"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"125.68","1":"125.68"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"126.86","1":"126.86"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"126.85","1":"126.85"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"126.47","1":"126.47"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"132.66","1":"132.66"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"142.61","1":"142.61"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"143.51","1":"143.51"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"140.23","1":"140.23"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"138.76","1":"138.76"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"139.23","1":"139.23"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"141.20","1":"141.20"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"142.51","1":"142.51"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"142.08","1":"142.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"142.19","1":"142.19"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"142.51","1":"142.51"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"147.22","1":"147.22"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"144.72","1":"144.72"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"145.64","1":"145.64"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"143.36","1":"143.36"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"146.07","1":"146.07"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"149.98","1":"149.98"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"149.45","1":"149.45"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"151.05","1":"151.05"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"142.46","1":"142.46"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"143.08","1":"143.08"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"141.93","1":"141.93"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"142.42","1":"142.42"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"142.98","1":"142.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"143.27","1":"143.27"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"144.47","1":"144.47"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"144.27","1":"144.27"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"142.80","1":"142.80"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"143.97","1":"143.97"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"145.19","1":"145.19"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"147.55","1":"147.55"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"144.18","1":"144.18"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"141.60","1":"141.60"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"139.29","1":"139.29"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"141.79","1":"141.79"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"139.73","1":"139.73"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"137.83","1":"137.83"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"138.12","1":"138.12"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"136.65","1":"136.65"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"139.71","1":"139.71"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"137.20","1":"137.20"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"136.06","1":"136.06"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"136.17","1":"136.17"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"145.17","1":"145.17"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"144.09","1":"144.09"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"149.51","1":"149.51"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"152.23","1":"152.23"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"152.39","1":"152.39"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"151.78","1":"151.78"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"161.71","1":"161.71"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"164.30","1":"164.30"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"163.38","1":"163.38"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"163.66","1":"163.66"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"170.81","1":"170.81"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"170.50","1":"170.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"166.75","1":"166.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"166.43","1":"166.43"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"169.27","1":"169.27"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"168.11","1":"168.11"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"171.60","1":"171.60"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"170.42","1":"170.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"175.04","1":"175.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"175.41","1":"175.41"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"167.11","1":"167.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"162.96","1":"162.96"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"163.55","1":"163.55"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"167.07","1":"167.07"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"166.47","1":"166.47"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"164.98","1":"164.98"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"170.25","1":"170.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"178.82","1":"178.82"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"180.54","1":"180.54"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"187.33","1":"187.33"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"186.62","1":"186.62"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"187.79","1":"187.79"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"188.33","1":"188.33"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"185.90","1":"185.90"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"168.33","1":"168.33"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"166.03","1":"166.03"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"166.20","1":"166.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"164.69","1":"164.69"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"169.62","1":"169.62"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"170.34","1":"170.34"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"171.75","1":"171.75"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"169.69","1":"169.69"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"172.47","1":"172.47"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"179.12","1":"179.12"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"180.90","1":"180.90"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"179.41","1":"179.41"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"176.32","1":"176.32"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"178.14","1":"178.14"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"178.65","1":"178.65"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"181.91","1":"181.91"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"181.20","1":"181.20"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"181.30","1":"181.30"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"181.94","1":"181.94"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"183.02","1":"183.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"181.71","1":"181.71"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"184.27","1":"184.27"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"180.46","1":"180.46"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"177.95","1":"177.95"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"180.15","1":"180.15"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"182.48","1":"182.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"182.65","1":"182.65"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"185.74","1":"185.74"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"195.35","1":"195.35"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"196.81","1":"196.81"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"210.58","1":"210.58"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"219.08","1":"219.08"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"216.35","1":"216.35"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"210.80","1":"210.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"216.85","1":"216.85"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"222.45","1":"222.45"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"222.31","1":"222.31"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"225.03","1":"225.03"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"243.53","1":"243.53"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"238.84","1":"238.84"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"244.88","1":"244.88"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"247.76","1":"247.76"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"244.21","1":"244.21"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"240.74","1":"240.74"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"243.75","1":"243.75"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"253.09","1":"253.09"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"255.11","1":"255.11"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"254.28","1":"254.28"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"252.79","1":"252.79"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"246.67","1":"246.67"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"247.33","1":"247.33"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"242.51","1":"242.51"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"255.87","1":"255.87"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"273.02","1":"273.02"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"284.46","1":"284.46"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"278.30","1":"278.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"287.08","1":"287.08"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"281.92","1":"281.92"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"281.41","1":"281.41"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"283.76","1":"283.76"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"284.90","1":"284.90"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"284.39","1":"284.39"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"283.92","1":"283.92"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"283.03","1":"283.03"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"285.18","1":"285.18"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"281.97","1":"281.97"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"282.74","1":"282.74"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"279.48","1":"279.48"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"278.16","1":"278.16"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"279.36","1":"279.36"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"284.38","1":"284.38"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"285.82","1":"285.82"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"296.18","1":"296.18"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"325.80","1":"325.80"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"322.33","1":"322.33"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"318.27","1":"318.27"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"299.87","1":"299.87"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"327.17","1":"327.17"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"325.30","1":"325.30"}]}