{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"84.28","1":"84.28"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"87.07","1":"87.07"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"88.79","1":"88.79"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"88.02","1":"88.02"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"86.62","1":"86.62"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"88.07","1":"88.07"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"87.00","1":"87.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"85.11","1":"85.11"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"85.45","1":"85.45"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"85.11","1":"85.11"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"85.06","1":"85.06"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"81.75","1":"81.75"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"82.01","1":"82.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"82.49","1":"82.49"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"82.02","1":"82.02"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"83.23","1":"83.23"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"83.07","1":"83.07"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"82.32","1":"82.32"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"84.78","1":"84.78"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"85.14","1":"85.14"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"85.30","1":"85.30"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"84.51","1":"84.51"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"87.75","1":"87.75"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"86.99","1":"86.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"87.04","1":"87.04"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"88.50","1":"88.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"92.92","1":"92.92"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"97.56","1":"97.56"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"102.43","1":"102.43"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"101.59","1":"101.59"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"106.66","1":"106.66"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"111.96","1":"111.96"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"116.60","1":"116.60"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"113.54","1":"113.54"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"114.12","1":"114.12"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"110.73","1":"110.73"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"111.26","1":"111.26"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"111.60","1":"111.60"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"111.11","1":"111.11"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"116.11","1":"116.11"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"115.93","1":"115.93"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"113.21","1":"113.21"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"117.81","1":"117.81"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"116.50","1":"116.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"118.00","1":"118.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"115.08","1":"115.08"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"114.09","1":"114.09"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"112.77","1":"112.77"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"113.72","1":"113.72"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"112.74","1":"112.74"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"111.67","1":"111.67"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"110.19","1":"110.19"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"112.04","1":"112.04"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"107.80","1":"107.80"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"108.92","1":"108.92"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"110.71","1":"110.71"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"116.24","1":"116.24"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"113.43","1":"113.43"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"113.00","1":"113.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"112.57","1":"112.57"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"111.75","1":"111.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"110.63","1":"110.63"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"110.13","1":"110.13"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"109.87","1":"109.87"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"108.78","1":"108.78"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"106.28","1":"106.28"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"107.10","1":"107.10"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"105.49","1":"105.49"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"104.86","1":"104.86"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"108.61","1":"108.61"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"107.87","1":"107.87"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"103.90","1":"103.90"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"100.96","1":"100.96"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"96.14","1":"96.14"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"99.25","1":"99.25"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"94.73","1":"94.73"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"92.14","1":"92.14"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"95.00","1":"95.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"90.25","1":"90.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"90.25","1":"90.25"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"88.99","1":"88.99"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"89.63","1":"89.63"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"86.88","1":"86.88"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"91.22","1":"91.22"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"93.01","1":"93.01"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"97.66","1":"97.66"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"102.37","1":"102.37"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"103.83","1":"103.83"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"103.02","1":"103.02"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"105.17","1":"105.17"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"103.11","1":"103.11"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"105.04","1":"105.04"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"103.86","1":"103.86"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"108.40","1":"108.40"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"113.45","1":"113.45"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"117.54","1":"117.54"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"116.11","1":"116.11"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"112.30","1":"112.30"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"110.28","1":"110.28"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"108.34","1":"108.34"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"113.72","1":"113.72"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"113.10","1":"113.10"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"112.00","1":"112.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"110.13","1":"110.13"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"108.62","1":"108.62"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"107.41","1":"107.41"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"108.82","1":"108.82"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"110.14","1":"110.14"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"108.61","1":"108.61"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"105.87","1":"105.87"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"106.50","1":"106.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"101.20","1":"101.20"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"105.67","1":"105.67"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"102.10","1":"102.10"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"104.78","1":"104.78"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"108.23","1":"108.23"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"111.21","1":"111.21"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"110.01","1":"110.01"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"108.00","1":"108.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"106.60","1":"106.60"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"105.00","1":"105.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"104.81","1":"104.81"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"103.35","1":"103.35"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"105.00","1":"105.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"103.93","1":"103.93"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"108.73","1":"108.73"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"109.00","1":"109.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"110.00","1":"110.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"109.96","1":"109.96"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"110.95","1":"110.95"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"116.00","1":"116.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"114.89","1":"114.89"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"112.93","1":"112.93"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"111.02","1":"111.02"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"112.17","1":"112.17"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"117.77","1":"117.77"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"117.99","1":"117.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"120.77","1":"120.77"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"122.69","1":"122.69"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"121.23","1":"121.23"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"121.76","1":"121.76"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"121.56","1":"121.56"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"121.00","1":"121.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"117.22","1":"117.22"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"115.34","1":"115.34"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"114.25","1":"114.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"116.77","1":"116.77"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"119.16","1":"119.16"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"119.84","1":"119.84"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"117.91","1":"117.91"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"118.40","1":"118.40"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"118.20","1":"118.20"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"116.73","1":"116.73"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"114.11","1":"114.11"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"113.19","1":"113.19"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"117.45","1":"117.45"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"119.92","1":"119.92"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"120.18","1":"120.18"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"118.19","1":"118.19"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"121.22","1":"121.22"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"122.81","1":"122.81"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"122.30","1":"122.30"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"117.61","1":"117.61"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"119.02","1":"119.02"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"122.68","1":"122.68"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"125.94","1":"125.94"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"123.79","1":"123.79"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"125.12","1":"125.12"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"126.88","1":"126.88"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"133.22","1":"133.22"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"136.83","1":"136.83"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"136.61","1":"136.61"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"136.41","1":"136.41"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"135.65","1":"135.65"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"134.05","1":"134.05"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"135.20","1":"135.20"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"133.31","1":"133.31"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"132.42","1":"132.42"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"135.13","1":"135.13"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"137.57","1":"137.57"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"136.42","1":"136.42"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"130.66","1":"130.66"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"136.99","1":"136.99"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"134.70","1":"134.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"135.13","1":"135.13"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"132.91","1":"132.91"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"131.53","1":"131.53"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"130.89","1":"130.89"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"131.11","1":"131.11"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"134.05","1":"134.05"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"130.68","1":"130.68"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"124.46","1":"124.46"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"112.50","1":"112.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"112.39","1":"112.39"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"110.72","1":"110.72"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"107.36","1":"107.36"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"104.98","1":"104.98"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"104.28","1":"104.28"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"106.53","1":"106.53"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"108.55","1":"108.55"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"108.02","1":"108.02"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"109.55","1":"109.55"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"108.99","1":"108.99"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"108.93","1":"108.93"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"108.01","1":"108.01"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"105.88","1":"105.88"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"105.36","1":"105.36"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"107.77","1":"107.77"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"108.64","1":"108.64"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"108.56","1":"108.56"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"113.76","1":"113.76"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"113.74","1":"113.74"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"110.67","1":"110.67"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"116.20","1":"116.20"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"117.85","1":"117.85"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"116.02","1":"116.02"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"116.12","1":"116.12"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"115.20","1":"115.20"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"114.18","1":"114.18"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"114.23","1":"114.23"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"115.78","1":"115.78"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"115.18","1":"115.18"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"118.08","1":"118.08"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"120.39","1":"120.39"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"126.40","1":"126.40"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"132.72","1":"132.72"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"132.62","1":"132.62"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"130.24","1":"130.24"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"128.01","1":"128.01"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"128.27","1":"128.27"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"131.14","1":"131.14"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"131.27","1":"131.27"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"132.19","1":"132.19"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"133.06","1":"133.06"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"131.09","1":"131.09"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"130.13","1":"130.13"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"131.36","1":"131.36"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"130.97","1":"130.97"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"127.52","1":"127.52"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"128.47","1":"128.47"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"128.26","1":"128.26"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"128.62","1":"128.62"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"127.62","1":"127.62"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"124.43","1":"124.43"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"122.12","1":"122.12"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"120.62","1":"120.62"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"120.74","1":"120.74"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"120.52","1":"120.52"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"117.74","1":"117.74"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"112.91","1":"112.91"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"118.55","1":"118.55"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"123.90","1":"123.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"120.48","1":"120.48"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"121.93","1":"121.93"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"120.80","1":"120.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"121.53","1":"121.53"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"122.22","1":"122.22"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"121.18","1":"121.18"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"118.02","1":"118.02"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"116.80","1":"116.80"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"116.60","1":"116.60"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"119.75","1":"119.75"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"118.60","1":"118.60"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"119.49","1":"119.49"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"122.45","1":"122.45"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"119.98","1":"119.98"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"121.57","1":"121.57"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"120.16","1":"120.16"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"120.58","1":"120.58"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"119.14","1":"119.14"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"120.56","1":"120.56"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"119.25","1":"119.25"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"119.71","1":"119.71"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"120.52","1":"120.52"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"118.41","1":"118.41"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"119.09","1":"119.09"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"117.47","1":"117.47"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"115.97","1":"115.97"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"114.83","1":"114.83"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"109.34","1":"109.34"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"105.70","1":"105.70"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"104.94","1":"104.94"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"107.91","1":"107.91"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"105.93","1":"105.93"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"108.22","1":"108.22"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"106.73","1":"106.73"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"107.31","1":"107.31"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"107.29","1":"107.29"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"108.21","1":"108.21"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"109.21","1":"109.21"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"110.16","1":"110.16"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"112.91","1":"112.91"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"111.79","1":"111.79"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"110.99","1":"110.99"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"116.34","1":"116.34"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"118.38","1":"118.38"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"117.45","1":"117.45"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"116.86","1":"116.86"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"114.87","1":"114.87"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"117.62","1":"117.62"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"119.55","1":"119.55"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"118.29","1":"118.29"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"118.87","1":"118.87"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"118.00","1":"118.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"116.70","1":"116.70"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"114.61","1":"114.61"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"108.88","1":"108.88"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"104.98","1":"104.98"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"107.88","1":"107.88"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"113.23","1":"113.23"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"115.17","1":"115.17"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"113.40","1":"113.40"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"114.29","1":"114.29"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"126.00","1":"126.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"127.44","1":"127.44"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"122.78","1":"122.78"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"121.80","1":"121.80"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"118.63","1":"118.63"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"117.81","1":"117.81"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"120.81","1":"120.81"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"121.20","1":"121.20"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"122.14","1":"122.14"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"120.58","1":"120.58"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"119.45","1":"119.45"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"119.59","1":"119.59"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"118.80","1":"118.80"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"118.00","1":"118.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"117.80","1":"117.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"119.64","1":"119.64"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"118.46","1":"118.46"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"120.21","1":"120.21"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"121.77","1":"121.77"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"124.74","1":"124.74"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"127.91","1":"127.91"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"127.69","1":"127.69"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"127.07","1":"127.07"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"124.26","1":"124.26"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"124.79","1":"124.79"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"121.81","1":"121.81"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"122.99","1":"122.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"121.26","1":"121.26"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"118.22","1":"118.22"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"118.90","1":"118.90"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"118.91","1":"118.91"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"118.46","1":"118.46"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"118.26","1":"118.26"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"117.09","1":"117.09"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"116.96","1":"116.96"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"116.96","1":"116.96"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"117.09","1":"117.09"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"118.92","1":"118.92"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"124.86","1":"124.86"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"122.32","1":"122.32"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"120.98","1":"120.98"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"121.75","1":"121.75"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"123.98","1":"123.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"126.20","1":"126.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"128.21","1":"128.21"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"131.45","1":"131.45"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"133.37","1":"133.37"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"131.64","1":"131.64"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"130.77","1":"130.77"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"130.29","1":"130.29"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"132.06","1":"132.06"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"133.15","1":"133.15"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"134.61","1":"134.61"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"132.69","1":"132.69"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"129.89","1":"129.89"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"131.97","1":"131.97"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"132.01","1":"132.01"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"131.21","1":"131.21"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"133.15","1":"133.15"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"134.35","1":"134.35"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"132.78","1":"132.78"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"131.84","1":"131.84"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"134.87","1":"134.87"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"135.05","1":"135.05"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"135.31","1":"135.31"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"139.60","1":"139.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"136.57","1":"136.57"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"136.61","1":"136.61"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"135.33","1":"135.33"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"132.38","1":"132.38"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"128.28","1":"128.28"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"130.05","1":"130.05"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"136.55","1":"136.55"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"141.29","1":"141.29"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"145.15","1":"145.15"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"145.02","1":"145.02"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"149.43","1":"149.43"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"147.18","1":"147.18"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"145.12","1":"145.12"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"140.96","1":"140.96"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"140.23","1":"140.23"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"141.87","1":"141.87"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"146.27","1":"146.27"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"148.87","1":"148.87"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"154.81","1":"154.81"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"160.01","1":"160.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"162.39","1":"162.39"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"158.99","1":"158.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"156.12","1":"156.12"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"159.10","1":"159.10"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"157.73","1":"157.73"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"156.80","1":"156.80"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"153.90","1":"153.90"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"154.36","1":"154.36"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"150.81","1":"150.81"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"151.02","1":"151.02"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"151.31","1":"151.31"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"153.05","1":"153.05"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"150.60","1":"150.60"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"150.90","1":"150.90"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"149.49","1":"149.49"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"149.74","1":"149.74"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"152.56","1":"152.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"153.42","1":"153.42"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"152.63","1":"152.63"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"153.10","1":"153.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"155.93","1":"155.93"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"154.88","1":"154.88"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"154.37","1":"154.37"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"152.88","1":"152.88"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"152.55","1":"152.55"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"152.57","1":"152.57"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"150.64","1":"150.64"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"147.35","1":"147.35"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"144.34","1":"144.34"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"142.57","1":"142.57"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"140.52","1":"140.52"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"141.64","1":"141.64"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"141.58","1":"141.58"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"147.24","1":"147.24"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"148.01","1":"148.01"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"148.09","1":"148.09"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"148.99","1":"148.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"148.81","1":"148.81"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"147.56","1":"147.56"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"146.04","1":"146.04"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"146.24","1":"146.24"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"146.83","1":"146.83"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"146.31","1":"146.31"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"146.50","1":"146.50"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"149.26","1":"149.26"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"143.01","1":"143.01"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"139.63","1":"139.63"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"143.02","1":"143.02"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"138.06","1":"138.06"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"136.79","1":"136.79"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"133.11","1":"133.11"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"135.36","1":"135.36"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"133.51","1":"133.51"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"133.01","1":"133.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"131.47","1":"131.47"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"132.96","1":"132.96"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"135.05","1":"135.05"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"134.82","1":"134.82"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"137.79","1":"137.79"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"144.62","1":"144.62"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"146.39","1":"146.39"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"146.12","1":"146.12"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"143.63","1":"143.63"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"144.07","1":"144.07"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"142.00","1":"142.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"140.37","1":"140.37"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"137.54","1":"137.54"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"139.09","1":"139.09"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"138.43","1":"138.43"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"136.05","1":"136.05"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"135.50","1":"135.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"136.74","1":"136.74"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"134.52","1":"134.52"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"132.45","1":"132.45"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"131.86","1":"131.86"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"136.88","1":"136.88"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"134.91","1":"134.91"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"136.62","1":"136.62"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"135.58","1":"135.58"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"137.00","1":"137.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"137.20","1":"137.20"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"137.90","1":"137.90"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"139.91","1":"139.91"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"137.90","1":"137.90"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"136.47","1":"136.47"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"133.64","1":"133.64"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"133.75","1":"133.75"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"131.85","1":"131.85"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"130.91","1":"130.91"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"131.69","1":"131.69"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"132.30","1":"132.30"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"130.99","1":"130.99"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"132.08","1":"132.08"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"133.01","1":"133.01"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"135.08","1":"135.08"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"135.18","1":"135.18"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"134.59","1":"134.59"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"134.97","1":"134.97"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"135.94","1":"135.94"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"136.56","1":"136.56"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"137.96","1":"137.96"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"139.06","1":"139.06"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"144.36","1":"144.36"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"143.13","1":"143.13"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"143.88","1":"143.88"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"142.20","1":"142.20"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"141.25","1":"141.25"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"142.80","1":"142.80"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"144.35","1":"144.35"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"143.99","1":"143.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"141.00","1":"141.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"137.95","1":"137.95"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"138.01","1":"138.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"139.45","1":"139.45"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"140.74","1":"140.74"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"142.78","1":"142.78"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"146.85","1":"146.85"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"144.33","1":"144.33"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"146.05","1":"146.05"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"149.35","1":"149.35"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"152.92","1":"152.92"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"150.23","1":"150.23"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"151.56","1":"151.56"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"150.97","1":"150.97"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"147.25","1":"147.25"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"147.90","1":"147.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"150.99","1":"150.99"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"151.13","1":"151.13"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"149.36","1":"149.36"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"147.45","1":"147.45"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"145.84","1":"145.84"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"148.86","1":"148.86"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"149.65","1":"149.65"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"151.55","1":"151.55"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"155.41","1":"155.41"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"152.45","1":"152.45"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"153.25","1":"153.25"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"152.82","1":"152.82"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"146.91","1":"146.91"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"148.01","1":"148.01"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"151.55","1":"151.55"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"150.50","1":"150.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"152.61","1":"152.61"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"151.09","1":"151.09"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"154.28","1":"154.28"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"152.94","1":"152.94"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"152.27","1":"152.27"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"155.66","1":"155.66"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"159.84","1":"159.84"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"161.23","1":"161.23"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"159.55","1":"159.55"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"160.85","1":"160.85"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"152.81","1":"152.81"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"145.64","1":"145.64"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"144.30","1":"144.30"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"143.96","1":"143.96"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"144.12","1":"144.12"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"141.22","1":"141.22"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"139.59","1":"139.59"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"135.97","1":"135.97"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"137.75","1":"137.75"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"139.87","1":"139.87"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"137.97","1":"137.97"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"135.80","1":"135.80"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"135.77","1":"135.77"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"139.53","1":"139.53"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"138.13","1":"138.13"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"136.55","1":"136.55"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"135.65","1":"135.65"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"133.04","1":"133.04"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"129.41","1":"129.41"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"130.82","1":"130.82"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"130.99","1":"130.99"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"133.21","1":"133.21"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"134.84","1":"134.84"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"135.98","1":"135.98"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"134.24","1":"134.24"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"133.58","1":"133.58"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"133.12","1":"133.12"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"132.11","1":"132.11"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"131.04","1":"131.04"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"132.51","1":"132.51"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"131.90","1":"131.90"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"131.55","1":"131.55"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"129.99","1":"129.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"131.00","1":"131.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"131.37","1":"131.37"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"130.89","1":"130.89"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"129.87","1":"129.87"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"130.04","1":"130.04"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"128.00","1":"128.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"127.78","1":"127.78"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"127.00","1":"127.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"125.81","1":"125.81"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"128.38","1":"128.38"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"129.26","1":"129.26"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"134.79","1":"134.79"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"136.02","1":"136.02"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"134.18","1":"134.18"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"134.01","1":"134.01"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"132.22","1":"132.22"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"131.81","1":"131.81"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"129.50","1":"129.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"130.41","1":"130.41"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"129.68","1":"129.68"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"129.68","1":"129.68"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"130.97","1":"130.97"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"129.23","1":"129.23"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"129.16","1":"129.16"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"129.66","1":"129.66"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"131.49","1":"131.49"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"133.42","1":"133.42"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"133.02","1":"133.02"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"134.23","1":"134.23"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"132.97","1":"132.97"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"133.19","1":"133.19"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"134.70","1":"134.70"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"141.43","1":"141.43"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"148.50","1":"148.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"146.55","1":"146.55"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"146.75","1":"146.75"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"142.86","1":"142.86"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"142.16","1":"142.16"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"138.96","1":"138.96"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"137.71","1":"137.71"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"136.57","1":"136.57"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"143.21","1":"143.21"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"144.05","1":"144.05"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"146.80","1":"146.80"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"143.33","1":"143.33"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"140.91","1":"140.91"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"133.87","1":"133.87"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"137.71","1":"137.71"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"134.11","1":"134.11"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"133.02","1":"133.02"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"131.52","1":"131.52"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"130.25","1":"130.25"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"129.04","1":"129.04"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"127.26","1":"127.26"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"133.62","1":"133.62"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"140.30","1":"140.30"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"136.36","1":"136.36"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"129.55","1":"129.55"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"128.71","1":"128.71"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"131.50","1":"131.50"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"131.00","1":"131.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"134.92","1":"134.92"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"137.59","1":"137.59"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"130.72","1":"130.72"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"126.34","1":"126.34"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"122.47","1":"122.47"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"126.20","1":"126.20"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"127.02","1":"127.02"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"132.23","1":"132.23"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"137.53","1":"137.53"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"130.99","1":"130.99"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"131.81","1":"131.81"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"133.92","1":"133.92"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"138.47","1":"138.47"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"137.00","1":"137.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"135.00","1":"135.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"136.82","1":"136.82"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"137.00","1":"137.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"135.61","1":"135.61"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"135.00","1":"135.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"135.95","1":"135.95"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"134.95","1":"134.95"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"131.03","1":"131.03"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"131.20","1":"131.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"132.26","1":"132.26"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"130.05","1":"130.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"130.18","1":"130.18"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"125.59","1":"125.59"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"129.04","1":"129.04"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"125.02","1":"125.02"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"120.45","1":"120.45"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"114.43","1":"114.43"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"117.80","1":"117.80"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"119.36","1":"119.36"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"113.41","1":"113.41"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"113.00","1":"113.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"109.27","1":"109.27"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"113.92","1":"113.92"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"113.45","1":"113.45"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"119.03","1":"119.03"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"123.21","1":"123.21"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"119.12","1":"119.12"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"118.71","1":"118.71"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"115.70","1":"115.70"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"114.30","1":"114.30"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"113.95","1":"113.95"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"117.45","1":"117.45"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"116.35","1":"116.35"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"115.97","1":"115.97"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"119.01","1":"119.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"122.97","1":"122.97"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"122.94","1":"122.94"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"120.66","1":"120.66"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"126.69","1":"126.69"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"129.24","1":"129.24"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"125.88","1":"125.88"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"125.66","1":"125.66"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"124.91","1":"124.91"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"123.36","1":"123.36"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"120.93","1":"120.93"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"117.26","1":"117.26"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"113.33","1":"113.33"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"112.72","1":"112.72"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"117.85","1":"117.85"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"118.85","1":"118.85"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"113.16","1":"113.16"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"111.57","1":"111.57"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"110.00","1":"110.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"108.27","1":"108.27"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"113.23","1":"113.23"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"114.67","1":"114.67"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"112.11","1":"112.11"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"113.29","1":"113.29"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"114.97","1":"114.97"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"115.00","1":"115.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"113.88","1":"113.88"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"117.00","1":"117.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"118.24","1":"118.24"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"121.07","1":"121.07"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"116.27","1":"116.27"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"114.58","1":"114.58"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"114.64","1":"114.64"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"113.76","1":"113.76"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"116.66","1":"116.66"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"120.07","1":"120.07"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"120.00","1":"120.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"121.34","1":"121.34"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"126.81","1":"126.81"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"127.96","1":"127.96"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"124.00","1":"124.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"117.80","1":"117.80"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"118.51","1":"118.51"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"118.58","1":"118.58"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"117.10","1":"117.10"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"115.42","1":"115.42"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"114.76","1":"114.76"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"118.86","1":"118.86"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"118.72","1":"118.72"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"116.22","1":"116.22"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"113.09","1":"113.09"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"110.13","1":"110.13"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"110.52","1":"110.52"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"110.68","1":"110.68"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"111.00","1":"111.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"113.57","1":"113.57"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"114.08","1":"114.08"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"112.54","1":"112.54"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"112.55","1":"112.55"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"108.51","1":"108.51"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"105.45","1":"105.45"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"107.98","1":"107.98"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"107.16","1":"107.16"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"112.51","1":"112.51"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"111.90","1":"111.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"107.51","1":"107.51"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"106.77","1":"106.77"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"110.57","1":"110.57"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"111.73","1":"111.73"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"111.93","1":"111.93"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"114.07","1":"114.07"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"112.80","1":"112.80"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"111.88","1":"111.88"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"112.05","1":"112.05"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"114.96","1":"114.96"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"114.07","1":"114.07"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"114.75","1":"114.75"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"118.91","1":"118.91"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"119.17","1":"119.17"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"118.00","1":"118.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"120.00","1":"120.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"119.10","1":"119.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"117.99","1":"117.99"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"118.87","1":"118.87"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"118.28","1":"118.28"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"118.93","1":"118.93"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"117.70","1":"117.70"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"120.02","1":"120.02"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"126.02","1":"126.02"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"130.02","1":"130.02"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"126.17","1":"126.17"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"124.64","1":"124.64"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"123.00","1":"123.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"123.18","1":"123.18"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"121.42","1":"121.42"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"122.08","1":"122.08"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"128.17","1":"128.17"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"129.24","1":"129.24"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"127.50","1":"127.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"125.70","1":"125.70"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"124.32","1":"124.32"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"126.79","1":"126.79"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"132.17","1":"132.17"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"130.11","1":"130.11"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"129.60","1":"129.60"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"125.66","1":"125.66"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"125.73","1":"125.73"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"126.70","1":"126.70"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"123.91","1":"123.91"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"124.47","1":"124.47"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"126.99","1":"126.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"122.00","1":"122.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"123.43","1":"123.43"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"121.11","1":"121.11"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"121.00","1":"121.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"120.24","1":"120.24"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"120.97","1":"120.97"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"120.73","1":"120.73"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"119.78","1":"119.78"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"121.09","1":"121.09"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"121.75","1":"121.75"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"120.11","1":"120.11"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"121.00","1":"121.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"121.36","1":"121.36"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"122.36","1":"122.36"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"122.00","1":"122.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"123.38","1":"123.38"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"120.20","1":"120.20"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"123.04","1":"123.04"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"125.30","1":"125.30"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"130.45","1":"130.45"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"129.92","1":"129.92"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"132.25","1":"132.25"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"131.66","1":"131.66"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"130.02","1":"130.02"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"130.94","1":"130.94"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"127.82","1":"127.82"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"128.13","1":"128.13"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"127.75","1":"127.75"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"128.00","1":"128.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"128.38","1":"128.38"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"128.78","1":"128.78"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"128.88","1":"128.88"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"129.50","1":"129.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"130.91","1":"130.91"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"132.50","1":"132.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"132.63","1":"132.63"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"133.47","1":"133.47"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"133.07","1":"133.07"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"132.28","1":"132.28"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"134.01","1":"134.01"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"132.55","1":"132.55"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"134.23","1":"134.23"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"137.58","1":"137.58"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"133.06","1":"133.06"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"133.30","1":"133.30"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"133.55","1":"133.55"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"133.05","1":"133.05"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"129.71","1":"129.71"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"131.00","1":"131.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"129.40","1":"129.40"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"129.00","1":"129.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"127.70","1":"127.70"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"126.88","1":"126.88"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"125.55","1":"125.55"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"120.00","1":"120.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"120.85","1":"120.85"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"121.00","1":"121.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"119.51","1":"119.51"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"116.92","1":"116.92"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"118.92","1":"118.92"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"124.86","1":"124.86"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"123.19","1":"123.19"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"122.60","1":"122.60"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"121.47","1":"121.47"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"120.42","1":"120.42"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"120.00","1":"120.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"119.52","1":"119.52"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"120.97","1":"120.97"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"120.75","1":"120.75"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"120.13","1":"120.13"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"121.02","1":"121.02"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"123.82","1":"123.82"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"122.56","1":"122.56"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"123.40","1":"123.40"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"122.06","1":"122.06"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"122.01","1":"122.01"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"117.56","1":"117.56"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"117.71","1":"117.71"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"118.38","1":"118.38"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"117.63","1":"117.63"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"116.52","1":"116.52"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"114.27","1":"114.27"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"112.97","1":"112.97"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"113.34","1":"113.34"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"112.44","1":"112.44"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"110.78","1":"110.78"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"111.00","1":"111.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"111.99","1":"111.99"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"108.60","1":"108.60"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"107.05","1":"107.05"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"109.34","1":"109.34"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"103.96","1":"103.96"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"102.72","1":"102.72"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"104.18","1":"104.18"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"106.99","1":"106.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"103.75","1":"103.75"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"101.80","1":"101.80"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"99.49","1":"99.49"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"102.83","1":"102.83"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"105.08","1":"105.08"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"103.31","1":"103.31"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"103.68","1":"103.68"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"108.86","1":"108.86"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"112.99","1":"112.99"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"114.01","1":"114.01"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"116.45","1":"116.45"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"116.61","1":"116.61"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"122.44","1":"122.44"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"125.33","1":"125.33"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"126.07","1":"126.07"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"130.00","1":"130.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"125.97","1":"125.97"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"124.77","1":"124.77"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"127.29","1":"127.29"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"125.08","1":"125.08"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"121.17","1":"121.17"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"119.13","1":"119.13"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"117.40","1":"117.40"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"117.50","1":"117.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"119.45","1":"119.45"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"120.30","1":"120.30"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"123.86","1":"123.86"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"118.00","1":"118.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"116.01","1":"116.01"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"112.92","1":"112.92"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"113.04","1":"113.04"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"111.13","1":"111.13"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"112.25","1":"112.25"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"110.03","1":"110.03"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"107.06","1":"107.06"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"105.98","1":"105.98"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"107.40","1":"107.40"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"108.52","1":"108.52"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"111.26","1":"111.26"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"113.90","1":"113.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"110.33","1":"110.33"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"106.58","1":"106.58"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"107.57","1":"107.57"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"110.00","1":"110.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"107.98","1":"107.98"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"107.99","1":"107.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"107.55","1":"107.55"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"104.57","1":"104.57"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"106.55","1":"106.55"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"107.00","1":"107.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"106.90","1":"106.90"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"107.00","1":"107.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"105.38","1":"105.38"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"102.33","1":"102.33"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"98.10","1":"98.10"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"101.10","1":"101.10"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"102.10","1":"102.10"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"100.38","1":"100.38"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"98.00","1":"98.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"95.31","1":"95.31"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"96.50","1":"96.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"101.10","1":"101.10"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"101.82","1":"101.82"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"102.19","1":"102.19"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"100.27","1":"100.27"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"98.70","1":"98.70"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"103.63","1":"103.63"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"105.99","1":"105.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"109.98","1":"109.98"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"112.73","1":"112.73"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"115.74","1":"115.74"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"118.30","1":"118.30"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"117.37","1":"117.37"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"117.23","1":"117.23"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"123.09","1":"123.09"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"124.72","1":"124.72"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"124.85","1":"124.85"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"125.86","1":"125.86"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"129.98","1":"129.98"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"128.71","1":"128.71"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"129.46","1":"129.46"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"128.82","1":"128.82"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"129.66","1":"129.66"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"130.05","1":"130.05"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"130.29","1":"130.29"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"130.04","1":"130.04"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"130.00","1":"130.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"130.85","1":"130.85"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"130.08","1":"130.08"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"128.48","1":"128.48"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"127.02","1":"127.02"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"127.20","1":"127.20"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"126.00","1":"126.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"120.13","1":"120.13"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"119.73","1":"119.73"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"124.32","1":"124.32"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"119.10","1":"119.10"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"118.53","1":"118.53"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"119.56","1":"119.56"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"115.86","1":"115.86"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"116.33","1":"116.33"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"115.24","1":"115.24"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"117.07","1":"117.07"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"117.02","1":"117.02"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"117.97","1":"117.97"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"117.56","1":"117.56"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"120.67","1":"120.67"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"119.71","1":"119.71"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"119.73","1":"119.73"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"118.50","1":"118.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"117.90","1":"117.90"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"116.00","1":"116.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"111.15","1":"111.15"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"110.64","1":"110.64"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"110.73","1":"110.73"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"110.12","1":"110.12"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"113.39","1":"113.39"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"116.15","1":"116.15"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"117.91","1":"117.91"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"116.57","1":"116.57"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"117.99","1":"117.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"113.68","1":"113.68"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"117.15","1":"117.15"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"116.55","1":"116.55"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"116.20","1":"116.20"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"116.81","1":"116.81"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"116.38","1":"116.38"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"119.05","1":"119.05"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"119.66","1":"119.66"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"120.98","1":"120.98"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"121.49","1":"121.49"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"122.03","1":"122.03"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"122.61","1":"122.61"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"124.48","1":"124.48"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"126.70","1":"126.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"125.29","1":"125.29"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"125.73","1":"125.73"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"124.56","1":"124.56"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"120.76","1":"120.76"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"119.09","1":"119.09"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"118.58","1":"118.58"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"120.50","1":"120.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"120.76","1":"120.76"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"120.00","1":"120.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"117.27","1":"117.27"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"114.94","1":"114.94"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"114.12","1":"114.12"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"115.34","1":"115.34"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"115.29","1":"115.29"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"116.33","1":"116.33"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"113.29","1":"113.29"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"110.52","1":"110.52"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"110.26","1":"110.26"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"115.77","1":"115.77"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"121.11","1":"121.11"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"123.16","1":"123.16"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"125.01","1":"125.01"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"125.02","1":"125.02"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"124.78","1":"124.78"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"122.06","1":"122.06"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"122.97","1":"122.97"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"123.93","1":"123.93"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"124.99","1":"124.99"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"125.00","1":"125.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"124.99","1":"124.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"124.64","1":"124.64"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"125.00","1":"125.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"126.00","1":"126.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"125.05","1":"125.05"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"125.19","1":"125.19"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"125.27","1":"125.27"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"125.93","1":"125.93"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"128.78","1":"128.78"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"128.68","1":"128.68"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"128.37","1":"128.37"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"125.04","1":"125.04"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"125.00","1":"125.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"124.94","1":"124.94"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"124.86","1":"124.86"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"124.60","1":"124.60"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"124.64","1":"124.64"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"123.06","1":"123.06"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"122.00","1":"122.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"122.00","1":"122.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"121.65","1":"121.65"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"123.13","1":"123.13"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"123.32","1":"123.32"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"123.14","1":"123.14"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"117.66","1":"117.66"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"117.09","1":"117.09"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"117.00","1":"117.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"112.51","1":"112.51"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"113.17","1":"113.17"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"116.86","1":"116.86"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"120.36","1":"120.36"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"119.25","1":"119.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"118.43","1":"118.43"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"118.98","1":"118.98"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"118.98","1":"118.98"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"119.56","1":"119.56"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"119.00","1":"119.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"115.01","1":"115.01"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"114.98","1":"114.98"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"105.56","1":"105.56"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"100.54","1":"100.54"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"96.54","1":"96.54"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"100.29","1":"100.29"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"100.26","1":"100.26"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"99.82","1":"99.82"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"99.93","1":"99.93"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"100.89","1":"100.89"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"105.93","1":"105.93"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"111.08","1":"111.08"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"114.25","1":"114.25"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"112.99","1":"112.99"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"109.85","1":"109.85"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"113.31","1":"113.31"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"113.59","1":"113.59"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"113.97","1":"113.97"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"112.02","1":"112.02"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"113.44","1":"113.44"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"112.99","1":"112.99"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"113.77","1":"113.77"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"113.92","1":"113.92"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"114.22","1":"114.22"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"112.95","1":"112.95"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"113.50","1":"113.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"114.23","1":"114.23"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"113.80","1":"113.80"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"113.04","1":"113.04"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"112.62","1":"112.62"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"111.24","1":"111.24"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"111.24","1":"111.24"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"110.49","1":"110.49"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"112.00","1":"112.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"113.73","1":"113.73"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"113.99","1":"113.99"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"111.49","1":"111.49"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"111.50","1":"111.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"114.50","1":"114.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"113.40","1":"113.40"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"113.85","1":"113.85"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"112.07","1":"112.07"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"112.50","1":"112.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"114.84","1":"114.84"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"114.45","1":"114.45"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"113.04","1":"113.04"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"114.36","1":"114.36"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"114.01","1":"114.01"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"114.10","1":"114.10"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"114.91","1":"114.91"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"114.37","1":"114.37"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"114.51","1":"114.51"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"114.00","1":"114.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"115.50","1":"115.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"116.78","1":"116.78"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"115.14","1":"115.14"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"115.25","1":"115.25"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"116.01","1":"116.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"118.68","1":"118.68"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"118.69","1":"118.69"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"117.89","1":"117.89"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"117.00","1":"117.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"113.02","1":"113.02"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"110.00","1":"110.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"113.96","1":"113.96"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"111.59","1":"111.59"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"113.40","1":"113.40"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"116.25","1":"116.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"116.17","1":"116.17"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"116.94","1":"116.94"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"114.57","1":"114.57"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"115.00","1":"115.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"115.50","1":"115.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"115.00","1":"115.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"115.00","1":"115.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"113.89","1":"113.89"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"114.50","1":"114.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"114.10","1":"114.10"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"111.72","1":"111.72"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"113.72","1":"113.72"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"118.13","1":"118.13"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"117.50","1":"117.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"118.85","1":"118.85"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"119.00","1":"119.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"120.77","1":"120.77"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"122.57","1":"122.57"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"121.00","1":"121.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"121.87","1":"121.87"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"119.25","1":"119.25"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"120.65","1":"120.65"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"120.30","1":"120.30"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"119.97","1":"119.97"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"120.01","1":"120.01"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"120.65","1":"120.65"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"123.96","1":"123.96"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"125.40","1":"125.40"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"127.25","1":"127.25"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"126.80","1":"126.80"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"127.76","1":"127.76"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"127.87","1":"127.87"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"129.73","1":"129.73"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"128.53","1":"128.53"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"130.11","1":"130.11"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"128.52","1":"128.52"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"129.31","1":"129.31"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"131.90","1":"131.90"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"138.48","1":"138.48"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"140.50","1":"140.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"143.00","1":"143.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"142.94","1":"142.94"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"148.99","1":"148.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"147.52","1":"147.52"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"151.91","1":"151.91"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"147.44","1":"147.44"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"143.78","1":"143.78"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"144.48","1":"144.48"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"144.95","1":"144.95"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"148.83","1":"148.83"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"147.98","1":"147.98"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"151.84","1":"151.84"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"149.52","1":"149.52"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"145.99","1":"145.99"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"148.27","1":"148.27"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"146.30","1":"146.30"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"146.83","1":"146.83"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"146.92","1":"146.92"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"147.85","1":"147.85"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"147.39","1":"147.39"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"148.08","1":"148.08"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"147.41","1":"147.41"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"148.00","1":"148.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"146.90","1":"146.90"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"146.42","1":"146.42"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"145.93","1":"145.93"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"146.12","1":"146.12"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"143.51","1":"143.51"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"146.45","1":"146.45"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"148.15","1":"148.15"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"151.44","1":"151.44"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"159.01","1":"159.01"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"166.96","1":"166.96"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"159.49","1":"159.49"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"162.94","1":"162.94"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"155.68","1":"155.68"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"156.05","1":"156.05"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"160.66","1":"160.66"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"157.17","1":"157.17"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"156.94","1":"156.94"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"154.21","1":"154.21"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"157.64","1":"157.64"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"165.52","1":"165.52"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"165.91","1":"165.91"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"162.16","1":"162.16"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"170.26","1":"170.26"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"175.56","1":"175.56"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"173.74","1":"173.74"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"172.46","1":"172.46"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"170.11","1":"170.11"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"172.99","1":"172.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"170.95","1":"170.95"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"168.45","1":"168.45"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"167.14","1":"167.14"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"162.42","1":"162.42"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"167.24","1":"167.24"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"164.84","1":"164.84"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"163.85","1":"163.85"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"163.86","1":"163.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"162.77","1":"162.77"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"160.05","1":"160.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"157.26","1":"157.26"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"165.09","1":"165.09"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"164.26","1":"164.26"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"161.27","1":"161.27"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"161.67","1":"161.67"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"159.95","1":"159.95"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"155.97","1":"155.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"152.45","1":"152.45"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"151.43","1":"151.43"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"156.41","1":"156.41"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"155.96","1":"155.96"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"151.78","1":"151.78"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"150.06","1":"150.06"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"151.01","1":"151.01"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"153.76","1":"153.76"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"155.02","1":"155.02"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"150.10","1":"150.10"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"142.85","1":"142.85"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"143.74","1":"143.74"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"136.72","1":"136.72"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"136.86","1":"136.86"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"138.53","1":"138.53"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"146.09","1":"146.09"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"144.12","1":"144.12"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"141.50","1":"141.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"143.23","1":"143.23"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"140.04","1":"140.04"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"135.74","1":"135.74"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"138.39","1":"138.39"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"141.17","1":"141.17"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"135.57","1":"135.57"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"137.60","1":"137.60"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"127.94","1":"127.94"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"124.62","1":"124.62"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"115.28","1":"115.28"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"115.29","1":"115.29"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"110.92","1":"110.92"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"102.61","1":"102.61"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"95.70","1":"95.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"94.41","1":"94.41"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"99.59","1":"99.59"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"99.96","1":"99.96"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"103.65","1":"103.65"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"108.71","1":"108.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"110.99","1":"110.99"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"109.45","1":"109.45"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"105.47","1":"105.47"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"106.98","1":"106.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"107.26","1":"107.26"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"113.01","1":"113.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"114.78","1":"114.78"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"114.91","1":"114.91"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"114.05","1":"114.05"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"122.60","1":"122.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"126.55","1":"126.55"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"136.04","1":"136.04"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"137.77","1":"137.77"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"132.86","1":"132.86"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"127.63","1":"127.63"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"131.02","1":"131.02"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"129.05","1":"129.05"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"126.76","1":"126.76"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"124.90","1":"124.90"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"129.37","1":"129.37"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"127.84","1":"127.84"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"126.50","1":"126.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"127.37","1":"127.37"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"125.47","1":"125.47"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"125.96","1":"125.96"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"125.90","1":"125.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"125.49","1":"125.49"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"124.47","1":"124.47"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"122.38","1":"122.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"126.15","1":"126.15"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"124.01","1":"124.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"124.00","1":"124.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"127.18","1":"127.18"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"124.02","1":"124.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"123.90","1":"123.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"123.67","1":"123.67"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"123.91","1":"123.91"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"121.84","1":"121.84"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"119.81","1":"119.81"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"117.97","1":"117.97"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"117.50","1":"117.50"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"117.01","1":"117.01"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"118.62","1":"118.62"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"122.48","1":"122.48"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"118.89","1":"118.89"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"115.47","1":"115.47"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"116.17","1":"116.17"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"116.90","1":"116.90"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"119.50","1":"119.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"115.97","1":"115.97"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"117.89","1":"117.89"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"118.99","1":"118.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"127.91","1":"127.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"129.56","1":"129.56"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"127.26","1":"127.26"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"128.11","1":"128.11"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"127.92","1":"127.92"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"129.46","1":"129.46"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"127.67","1":"127.67"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"127.51","1":"127.51"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"122.64","1":"122.64"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"123.23","1":"123.23"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"124.00","1":"124.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"124.00","1":"124.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"123.66","1":"123.66"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"124.57","1":"124.57"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"129.03","1":"129.03"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"126.06","1":"126.06"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"126.41","1":"126.41"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"134.60","1":"134.60"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"134.75","1":"134.75"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"131.40","1":"131.40"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"130.21","1":"130.21"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"132.21","1":"132.21"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"135.27","1":"135.27"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"133.81","1":"133.81"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"132.77","1":"132.77"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"132.15","1":"132.15"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"132.86","1":"132.86"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"134.77","1":"134.77"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"139.35","1":"139.35"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"138.08","1":"138.08"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"138.32","1":"138.32"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"139.20","1":"139.20"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"136.95","1":"136.95"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"136.83","1":"136.83"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"134.73","1":"134.73"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"131.33","1":"131.33"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"127.80","1":"127.80"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"128.79","1":"128.79"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"129.19","1":"129.19"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"129.57","1":"129.57"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"127.61","1":"127.61"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"131.49","1":"131.49"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"130.55","1":"130.55"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"130.51","1":"130.51"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"130.16","1":"130.16"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"129.65","1":"129.65"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"129.08","1":"129.08"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"130.01","1":"130.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"133.98","1":"133.98"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"133.19","1":"133.19"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"131.95","1":"131.95"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"132.54","1":"132.54"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"132.70","1":"132.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"131.92","1":"131.92"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"132.72","1":"132.72"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"133.29","1":"133.29"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"133.10","1":"133.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"129.93","1":"129.93"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"132.57","1":"132.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"132.07","1":"132.07"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"125.04","1":"125.04"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"122.55","1":"122.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"126.96","1":"126.96"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"130.25","1":"130.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"129.14","1":"129.14"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"127.91","1":"127.91"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"126.91","1":"126.91"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"126.81","1":"126.81"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"123.90","1":"123.90"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"123.90","1":"123.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"121.27","1":"121.27"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"122.41","1":"122.41"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"121.00","1":"121.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"124.24","1":"124.24"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"124.07","1":"124.07"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"125.31","1":"125.31"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"125.29","1":"125.29"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"126.39","1":"126.39"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"126.33","1":"126.33"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"125.76","1":"125.76"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"125.06","1":"125.06"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"124.64","1":"124.64"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"125.55","1":"125.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"128.06","1":"128.06"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"126.54","1":"126.54"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"125.70","1":"125.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"130.62","1":"130.62"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"129.60","1":"129.60"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"130.97","1":"130.97"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"125.65","1":"125.65"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"127.87","1":"127.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"128.52","1":"128.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"128.97","1":"128.97"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"130.10","1":"130.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"129.93","1":"129.93"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"129.72","1":"129.72"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"129.53","1":"129.53"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"129.80","1":"129.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"129.33","1":"129.33"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"129.22","1":"129.22"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"128.97","1":"128.97"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"128.90","1":"128.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"128.90","1":"128.90"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"127.00","1":"127.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"120.29","1":"120.29"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"119.14","1":"119.14"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"121.49","1":"121.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"121.95","1":"121.95"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"121.32","1":"121.32"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"120.72","1":"120.72"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"120.93","1":"120.93"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"121.39","1":"121.39"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"122.06","1":"122.06"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"122.73","1":"122.73"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"123.16","1":"123.16"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"121.86","1":"121.86"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"120.46","1":"120.46"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"119.45","1":"119.45"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"119.24","1":"119.24"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"120.12","1":"120.12"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"122.16","1":"122.16"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"121.99","1":"121.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"122.32","1":"122.32"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"121.95","1":"121.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"121.96","1":"121.96"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"121.20","1":"121.20"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"121.21","1":"121.21"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"120.69","1":"120.69"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"121.59","1":"121.59"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"119.99","1":"119.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"121.00","1":"121.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"121.54","1":"121.54"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"121.47","1":"121.47"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"122.20","1":"122.20"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"129.97","1":"129.97"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"131.72","1":"131.72"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"132.85","1":"132.85"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"133.10","1":"133.10"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"132.98","1":"132.98"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"130.98","1":"130.98"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"131.49","1":"131.49"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"132.04","1":"132.04"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"131.86","1":"131.86"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"132.00","1":"132.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"132.13","1":"132.13"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"132.58","1":"132.58"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"132.23","1":"132.23"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"130.04","1":"130.04"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"128.06","1":"128.06"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"129.64","1":"129.64"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"125.35","1":"125.35"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"128.48","1":"128.48"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"130.11","1":"130.11"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"130.62","1":"130.62"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"131.07","1":"131.07"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"130.00","1":"130.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"127.34","1":"127.34"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"127.99","1":"127.99"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"126.68","1":"126.68"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"125.31","1":"125.31"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"120.10","1":"120.10"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"124.46","1":"124.46"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"125.01","1":"125.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"124.01","1":"124.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"122.00","1":"122.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"121.89","1":"121.89"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"121.68","1":"121.68"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"121.63","1":"121.63"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"120.15","1":"120.15"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"119.10","1":"119.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"120.61","1":"120.61"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"119.98","1":"119.98"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"118.00","1":"118.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"120.09","1":"120.09"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"117.20","1":"117.20"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"118.68","1":"118.68"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"117.16","1":"117.16"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"114.65","1":"114.65"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"112.99","1":"112.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"110.52","1":"110.52"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"111.98","1":"111.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"113.88","1":"113.88"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"113.02","1":"113.02"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"113.11","1":"113.11"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"112.39","1":"112.39"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"113.11","1":"113.11"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"113.46","1":"113.46"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"113.08","1":"113.08"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"112.60","1":"112.60"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"113.00","1":"113.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"110.64","1":"110.64"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"109.85","1":"109.85"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"111.01","1":"111.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"115.28","1":"115.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"112.96","1":"112.96"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"111.17","1":"111.17"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"113.00","1":"113.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"118.48","1":"118.48"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"114.85","1":"114.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"114.01","1":"114.01"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"113.62","1":"113.62"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"114.42","1":"114.42"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"113.87","1":"113.87"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"114.92","1":"114.92"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"114.71","1":"114.71"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"114.32","1":"114.32"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"113.19","1":"113.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"113.81","1":"113.81"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"115.62","1":"115.62"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"114.99","1":"114.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"114.62","1":"114.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"113.90","1":"113.90"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"112.79","1":"112.79"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"113.62","1":"113.62"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"115.50","1":"115.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"117.03","1":"117.03"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"116.26","1":"116.26"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"116.24","1":"116.24"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"117.37","1":"117.37"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"116.98","1":"116.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"116.16","1":"116.16"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"116.98","1":"116.98"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"117.59","1":"117.59"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"119.79","1":"119.79"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"120.03","1":"120.03"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"121.98","1":"121.98"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"121.65","1":"121.65"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"120.14","1":"120.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"121.00","1":"121.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"120.87","1":"120.87"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"121.49","1":"121.49"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"123.25","1":"123.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"122.35","1":"122.35"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"122.28","1":"122.28"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"123.41","1":"123.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"124.18","1":"124.18"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"118.60","1":"118.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"116.90","1":"116.90"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"117.32","1":"117.32"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"115.11","1":"115.11"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"116.36","1":"116.36"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"114.15","1":"114.15"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"116.07","1":"116.07"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"114.78","1":"114.78"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"114.73","1":"114.73"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"114.73","1":"114.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"114.57","1":"114.57"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"115.65","1":"115.65"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"115.80","1":"115.80"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"115.01","1":"115.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"114.99","1":"114.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"114.81","1":"114.81"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"114.25","1":"114.25"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"114.74","1":"114.74"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"114.54","1":"114.54"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"109.85","1":"109.85"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"110.31","1":"110.31"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"111.46","1":"111.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"111.25","1":"111.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"110.00","1":"110.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"109.99","1":"109.99"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"109.65","1":"109.65"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"109.61","1":"109.61"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"109.99","1":"109.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"108.26","1":"108.26"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"109.00","1":"109.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"107.97","1":"107.97"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"107.75","1":"107.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"107.89","1":"107.89"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"108.65","1":"108.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"107.99","1":"107.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"107.15","1":"107.15"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"106.15","1":"106.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"107.80","1":"107.80"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"107.49","1":"107.49"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"107.05","1":"107.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"105.19","1":"105.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"106.00","1":"106.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"105.32","1":"105.32"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"105.63","1":"105.63"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"104.96","1":"104.96"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"105.62","1":"105.62"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"106.19","1":"106.19"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"105.42","1":"105.42"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"104.18","1":"104.18"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"103.16","1":"103.16"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"104.50","1":"104.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"104.50","1":"104.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"104.58","1":"104.58"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"103.03","1":"103.03"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"103.80","1":"103.80"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"103.00","1":"103.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"103.97","1":"103.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"102.24","1":"102.24"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"102.68","1":"102.68"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"102.05","1":"102.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"103.25","1":"103.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"102.12","1":"102.12"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"101.70","1":"101.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"104.50","1":"104.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"103.51","1":"103.51"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"102.70","1":"102.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"101.53","1":"101.53"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"101.00","1":"101.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"102.56","1":"102.56"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"102.01","1":"102.01"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"101.51","1":"101.51"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"102.50","1":"102.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"102.81","1":"102.81"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"102.60","1":"102.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"103.70","1":"103.70"},{"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":"101.25","1":"101.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"101.00","1":"101.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"100.75","1":"100.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"101.10","1":"101.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"101.00","1":"101.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"100.11","1":"100.11"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"104.11","1":"104.11"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"103.50","1":"103.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"101.06","1":"101.06"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"101.20","1":"101.20"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"99.76","1":"99.76"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"100.80","1":"100.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"100.00","1":"100.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"100.74","1":"100.74"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"97.15","1":"97.15"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"97.99","1":"97.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"98.55","1":"98.55"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"98.60","1":"98.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"98.50","1":"98.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"95.98","1":"95.98"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"94.62","1":"94.62"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"96.50","1":"96.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"96.60","1":"96.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"97.00","1":"97.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"95.50","1":"95.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"95.20","1":"95.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"95.80","1":"95.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"96.79","1":"96.79"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"96.85","1":"96.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"95.52","1":"95.52"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"95.11","1":"95.11"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"95.56","1":"95.56"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"95.52","1":"95.52"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"96.49","1":"96.49"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"96.05","1":"96.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"100.99","1":"100.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"100.10","1":"100.10"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"99.50","1":"99.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"99.10","1":"99.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"99.98","1":"99.98"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"100.60","1":"100.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"98.97","1":"98.97"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"97.00","1":"97.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"95.15","1":"95.15"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"96.90","1":"96.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"95.50","1":"95.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"96.79","1":"96.79"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"96.00","1":"96.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"96.01","1":"96.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"96.75","1":"96.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"97.25","1":"97.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"97.50","1":"97.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"98.50","1":"98.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"102.50","1":"102.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"103.51","1":"103.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"104.44","1":"104.44"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"102.00","1":"102.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"103.00","1":"103.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"99.00","1":"99.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"100.51","1":"100.51"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"100.00","1":"100.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"99.00","1":"99.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"98.00","1":"98.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"98.00","1":"98.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"98.99","1":"98.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"99.50","1":"99.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"97.70","1":"97.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"97.00","1":"97.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"96.70","1":"96.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"95.01","1":"95.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"95.50","1":"95.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"96.50","1":"96.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"95.00","1":"95.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"95.05","1":"95.05"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"95.29","1":"95.29"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"94.00","1":"94.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"93.35","1":"93.35"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"94.00","1":"94.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"95.26","1":"95.26"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"94.02","1":"94.02"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"95.00","1":"95.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"97.50","1":"97.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"97.50","1":"97.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"98.55","1":"98.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"96.00","1":"96.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"97.00","1":"97.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"101.00","1":"101.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"101.50","1":"101.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"103.10","1":"103.10"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"102.40","1":"102.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"102.29","1":"102.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"103.05","1":"103.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"103.30","1":"103.30"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"102.15","1":"102.15"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"104.50","1":"104.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"99.90","1":"99.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"102.40","1":"102.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"99.50","1":"99.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"95.20","1":"95.20"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"96.00","1":"96.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"95.98","1":"95.98"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"94.50","1":"94.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"96.00","1":"96.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"94.15","1":"94.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"93.99","1":"93.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"93.80","1":"93.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"95.01","1":"95.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"94.50","1":"94.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"94.16","1":"94.16"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"93.50","1":"93.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"91.10","1":"91.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"91.98","1":"91.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"91.10","1":"91.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"92.50","1":"92.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"94.39","1":"94.39"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"93.98","1":"93.98"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"94.98","1":"94.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"92.89","1":"92.89"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"93.20","1":"93.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"93.11","1":"93.11"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"95.24","1":"95.24"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"92.01","1":"92.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"93.50","1":"93.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"93.97","1":"93.97"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"96.90","1":"96.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"96.50","1":"96.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"94.05","1":"94.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"93.00","1":"93.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"95.00","1":"95.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"94.50","1":"94.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"95.50","1":"95.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"95.10","1":"95.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"96.00","1":"96.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"96.50","1":"96.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"97.50","1":"97.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"97.99","1":"97.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"96.99","1":"96.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"96.00","1":"96.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"96.50","1":"96.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"90.77","1":"90.77"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"90.71","1":"90.71"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"91.70","1":"91.70"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"92.50","1":"92.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"91.50","1":"91.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"92.45","1":"92.45"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"91.25","1":"91.25"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"92.25","1":"92.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"90.75","1":"90.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"91.48","1":"91.48"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"89.40","1":"89.40"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"89.99","1":"89.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"90.95","1":"90.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"90.00","1":"90.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"89.02","1":"89.02"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"88.26","1":"88.26"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"91.40","1":"91.40"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"91.99","1":"91.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"90.00","1":"90.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"91.62","1":"91.62"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"91.74","1":"91.74"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"92.50","1":"92.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"91.10","1":"91.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"90.06","1":"90.06"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"91.90","1":"91.90"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"93.00","1":"93.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"93.88","1":"93.88"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"93.50","1":"93.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"93.00","1":"93.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"96.35","1":"96.35"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"95.04","1":"95.04"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"96.31","1":"96.31"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"96.75","1":"96.75"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"89.80","1":"89.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"89.50","1":"89.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"91.39","1":"91.39"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"92.00","1":"92.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"92.78","1":"92.78"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"93.50","1":"93.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"95.60","1":"95.60"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"95.75","1":"95.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"96.50","1":"96.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"98.45","1":"98.45"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"98.99","1":"98.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"97.50","1":"97.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"95.99","1":"95.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"96.45","1":"96.45"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"95.50","1":"95.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"93.70","1":"93.70"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"97.49","1":"97.49"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"97.40","1":"97.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"97.39","1":"97.39"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"97.45","1":"97.45"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"97.95","1":"97.95"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"97.50","1":"97.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"94.99","1":"94.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"94.05","1":"94.05"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"96.49","1":"96.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"94.01","1":"94.01"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"94.50","1":"94.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"94.50","1":"94.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"94.10","1":"94.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"94.75","1":"94.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"99.99","1":"99.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"97.50","1":"97.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"93.65","1":"93.65"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"98.02","1":"98.02"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"97.50","1":"97.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"98.90","1":"98.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"99.49","1":"99.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"99.00","1":"99.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"99.00","1":"99.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"100.00","1":"100.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"98.50","1":"98.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"99.43","1":"99.43"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"97.49","1":"97.49"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"94.26","1":"94.26"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"95.66","1":"95.66"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"96.99","1":"96.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"95.10","1":"95.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"95.00","1":"95.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"94.50","1":"94.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"94.95","1":"94.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"94.76","1":"94.76"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"95.50","1":"95.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"93.99","1":"93.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"94.00","1":"94.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"96.90","1":"96.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"96.05","1":"96.05"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"93.93","1":"93.93"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"95.48","1":"95.48"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"94.05","1":"94.05"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"92.80","1":"92.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"94.00","1":"94.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"92.23","1":"92.23"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"90.05","1":"90.05"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"94.01","1":"94.01"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"92.01","1":"92.01"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"92.30","1":"92.30"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"92.25","1":"92.25"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"92.06","1":"92.06"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"92.50","1":"92.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"92.05","1":"92.05"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"91.75","1":"91.75"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"92.00","1":"92.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"92.50","1":"92.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"101.17","1":"101.17"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"106.21","1":"106.21"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"113.83","1":"113.83"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"115.25","1":"115.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"117.50","1":"117.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"119.00","1":"119.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"116.51","1":"116.51"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"101.16","1":"101.16"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"99.50","1":"99.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"98.00","1":"98.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"98.20","1":"98.20"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"105.24","1":"105.24"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"106.53","1":"106.53"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"107.16","1":"107.16"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"103.63","1":"103.63"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"101.90","1":"101.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"101.69","1":"101.69"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"101.90","1":"101.90"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"101.00","1":"101.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"101.05","1":"101.05"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"107.46","1":"107.46"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"105.25","1":"105.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"106.48","1":"106.48"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"105.08","1":"105.08"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"102.50","1":"102.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"101.50","1":"101.50"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"99.77","1":"99.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"98.20","1":"98.20"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"100.33","1":"100.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"99.80","1":"99.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"103.21","1":"103.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"101.59","1":"101.59"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"97.62","1":"97.62"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"97.16","1":"97.16"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"99.20","1":"99.20"},{"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":"98.50","1":"98.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"98.52","1":"98.52"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"98.16","1":"98.16"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"98.92","1":"98.92"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"98.75","1":"98.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"99.88","1":"99.88"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"99.28","1":"99.28"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"99.30","1":"99.30"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"97.89","1":"97.89"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"95.99","1":"95.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"94.89","1":"94.89"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"94.52","1":"94.52"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"95.58","1":"95.58"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"96.31","1":"96.31"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"96.30","1":"96.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"95.16","1":"95.16"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"96.92","1":"96.92"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"104.19","1":"104.19"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"112.00","1":"112.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"120.40","1":"120.40"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"114.08","1":"114.08"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"112.94","1":"112.94"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"114.01","1":"114.01"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"112.50","1":"112.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"112.98","1":"112.98"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"111.53","1":"111.53"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"110.18","1":"110.18"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"108.67","1":"108.67"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"104.04","1":"104.04"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"103.82","1":"103.82"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"104.96","1":"104.96"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"102.35","1":"102.35"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"101.40","1":"101.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"98.84","1":"98.84"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"96.88","1":"96.88"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"97.21","1":"97.21"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"96.94","1":"96.94"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"99.05","1":"99.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"104.90","1":"104.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"107.44","1":"107.44"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"108.87","1":"108.87"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"105.22","1":"105.22"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"111.44","1":"111.44"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"113.68","1":"113.68"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"114.28","1":"114.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"112.28","1":"112.28"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"112.73","1":"112.73"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"113.33","1":"113.33"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"112.78","1":"112.78"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"114.29","1":"114.29"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"112.33","1":"112.33"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"112.51","1":"112.51"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"111.72","1":"111.72"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"111.15","1":"111.15"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"111.78","1":"111.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"110.93","1":"110.93"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"110.07","1":"110.07"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"111.81","1":"111.81"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"114.10","1":"114.10"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"112.24","1":"112.24"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"112.98","1":"112.98"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"112.00","1":"112.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"117.00","1":"117.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"118.00","1":"118.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"116.02","1":"116.02"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"115.91","1":"115.91"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"115.67","1":"115.67"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"115.50","1":"115.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"112.79","1":"112.79"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"111.42","1":"111.42"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"117.11","1":"117.11"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"117.09","1":"117.09"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"117.59","1":"117.59"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"116.15","1":"116.15"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"116.38","1":"116.38"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"117.43","1":"117.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"115.44","1":"115.44"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"115.14","1":"115.14"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"117.46","1":"117.46"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"117.02","1":"117.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"116.00","1":"116.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"116.00","1":"116.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"119.71","1":"119.71"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"116.61","1":"116.61"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"121.17","1":"121.17"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"121.21","1":"121.21"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"120.54","1":"120.54"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"122.43","1":"122.43"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"121.41","1":"121.41"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"121.17","1":"121.17"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.49","1":"120.49"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"122.00","1":"122.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"122.07","1":"122.07"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"126.73","1":"126.73"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"127.49","1":"127.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"126.32","1":"126.32"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"128.98","1":"128.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"129.25","1":"129.25"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"131.36","1":"131.36"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"132.77","1":"132.77"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"135.40","1":"135.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"133.80","1":"133.80"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"131.76","1":"131.76"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"132.39","1":"132.39"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"126.97","1":"126.97"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"117.45","1":"117.45"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"116.32","1":"116.32"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"109.26","1":"109.26"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"108.94","1":"108.94"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"106.23","1":"106.23"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"107.68","1":"107.68"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"107.74","1":"107.74"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"107.64","1":"107.64"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"110.79","1":"110.79"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"108.08","1":"108.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"108.52","1":"108.52"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"109.04","1":"109.04"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"110.26","1":"110.26"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"114.06","1":"114.06"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.11","1":"115.11"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"113.66","1":"113.66"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"114.44","1":"114.44"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"114.03","1":"114.03"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"114.19","1":"114.19"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"113.46","1":"113.46"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"114.60","1":"114.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"114.25","1":"114.25"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"116.19","1":"116.19"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"115.96","1":"115.96"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"115.40","1":"115.40"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.49","1":"114.49"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"114.69","1":"114.69"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"114.01","1":"114.01"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"114.40","1":"114.40"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"114.16","1":"114.16"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"115.78","1":"115.78"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"114.51","1":"114.51"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"115.00","1":"115.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"114.17","1":"114.17"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"113.29","1":"113.29"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"112.76","1":"112.76"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"111.45","1":"111.45"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"112.60","1":"112.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"113.95","1":"113.95"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"114.25","1":"114.25"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"113.01","1":"113.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"114.13","1":"114.13"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"114.89","1":"114.89"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"116.02","1":"116.02"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"124.72","1":"124.72"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"123.13","1":"123.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"128.35","1":"128.35"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"129.89","1":"129.89"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"131.68","1":"131.68"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"141.56","1":"141.56"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"137.00","1":"137.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"121.12","1":"121.12"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"119.23","1":"119.23"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"122.37","1":"122.37"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"121.97","1":"121.97"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"123.79","1":"123.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"132.78","1":"132.78"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"142.54","1":"142.54"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"143.81","1":"143.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"142.21","1":"142.21"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"141.00","1":"141.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"139.30","1":"139.30"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"142.01","1":"142.01"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"142.33","1":"142.33"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"141.32","1":"141.32"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"141.42","1":"141.42"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"149.09","1":"149.09"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"154.96","1":"154.96"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"160.35","1":"160.35"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"154.28","1":"154.28"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"156.03","1":"156.03"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"155.69","1":"155.69"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"152.66","1":"152.66"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"152.08","1":"152.08"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"153.61","1":"153.61"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"153.26","1":"153.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"152.14","1":"152.14"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"151.73","1":"151.73"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"153.66","1":"153.66"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"149.50","1":"149.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"150.85","1":"150.85"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"148.20","1":"148.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"144.10","1":"144.10"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"145.00","1":"145.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"151.66","1":"151.66"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"163.03","1":"163.03"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"175.26","1":"175.26"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"166.63","1":"166.63"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"160.38","1":"160.38"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"156.49","1":"156.49"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"161.31","1":"161.31"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"160.29","1":"160.29"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"158.89","1":"158.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"160.60","1":"160.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"168.25","1":"168.25"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"164.54","1":"164.54"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"158.13","1":"158.13"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"158.94","1":"158.94"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"158.25","1":"158.25"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"158.61","1":"158.61"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"157.39","1":"157.39"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"156.94","1":"156.94"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"158.19","1":"158.19"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"158.20","1":"158.20"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"156.75","1":"156.75"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"154.84","1":"154.84"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"155.11","1":"155.11"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"154.30","1":"154.30"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"153.04","1":"153.04"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"152.00","1":"152.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"152.10","1":"152.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"153.10","1":"153.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"158.08","1":"158.08"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"160.29","1":"160.29"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"161.93","1":"161.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"159.79","1":"159.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"160.47","1":"160.47"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"161.02","1":"161.02"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"160.32","1":"160.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"161.35","1":"161.35"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"160.93","1":"160.93"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"163.14","1":"163.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"165.54","1":"165.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"167.00","1":"167.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"166.51","1":"166.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"165.91","1":"165.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"168.47","1":"168.47"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"163.54","1":"163.54"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"163.45","1":"163.45"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"163.26","1":"163.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"165.00","1":"165.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"165.87","1":"165.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"163.11","1":"163.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"158.76","1":"158.76"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"157.70","1":"157.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"155.28","1":"155.28"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"152.22","1":"152.22"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"151.86","1":"151.86"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"152.45","1":"152.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"147.97","1":"147.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"147.48","1":"147.48"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"147.04","1":"147.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"145.13","1":"145.13"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"145.21","1":"145.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"147.01","1":"147.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"148.81","1":"148.81"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"148.75","1":"148.75"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"148.61","1":"148.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"144.89","1":"144.89"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"144.88","1":"144.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"144.38","1":"144.38"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"144.94","1":"144.94"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"144.43","1":"144.43"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"144.00","1":"144.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"143.01","1":"143.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"144.86","1":"144.86"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"140.23","1":"140.23"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"141.99","1":"141.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"141.56","1":"141.56"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"140.54","1":"140.54"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"142.36","1":"142.36"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"143.86","1":"143.86"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"143.44","1":"143.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"141.63","1":"141.63"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"140.10","1":"140.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"140.00","1":"140.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"139.99","1":"139.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"138.01","1":"138.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"140.48","1":"140.48"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"142.06","1":"142.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"143.01","1":"143.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"141.99","1":"141.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"141.63","1":"141.63"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"140.34","1":"140.34"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"140.82","1":"140.82"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"141.99","1":"141.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"141.11","1":"141.11"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"139.42","1":"139.42"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"140.29","1":"140.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"139.80","1":"139.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"138.92","1":"138.92"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"138.50","1":"138.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"139.00","1":"139.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"138.40","1":"138.40"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"141.32","1":"141.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"141.50","1":"141.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"144.28","1":"144.28"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"147.79","1":"147.79"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"146.62","1":"146.62"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"146.18","1":"146.18"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"145.40","1":"145.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"143.71","1":"143.71"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"142.35","1":"142.35"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"143.29","1":"143.29"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"142.75","1":"142.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"143.11","1":"143.11"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"142.10","1":"142.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"143.39","1":"143.39"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"142.55","1":"142.55"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"149.77","1":"149.77"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"151.10","1":"151.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"148.10","1":"148.10"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"147.05","1":"147.05"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"146.36","1":"146.36"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"147.72","1":"147.72"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"147.60","1":"147.60"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"149.70","1":"149.70"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"148.00","1":"148.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"159.22","1":"159.22"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"158.50","1":"158.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"158.14","1":"158.14"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"157.32","1":"157.32"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"161.90","1":"161.90"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"165.55","1":"165.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"164.15","1":"164.15"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"162.59","1":"162.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"162.36","1":"162.36"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"160.03","1":"160.03"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"166.58","1":"166.58"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"166.14","1":"166.14"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"167.11","1":"167.11"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"161.16","1":"161.16"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"166.20","1":"166.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"166.50","1":"166.50"}]}