{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"108.31","1":"108.31"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"113.72","1":"113.72"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"119.40","1":"119.40"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"124.71","1":"124.71"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"119.52","1":"119.52"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"116.17","1":"116.17"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"115.54","1":"115.54"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"119.61","1":"119.61"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"122.25","1":"122.25"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"122.68","1":"122.68"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"123.61","1":"123.61"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"118.46","1":"118.46"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"112.54","1":"112.54"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"117.47","1":"117.47"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"123.28","1":"123.28"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"123.39","1":"123.39"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"118.86","1":"118.86"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"118.60","1":"118.60"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"117.07","1":"117.07"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"114.22","1":"114.22"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"117.10","1":"117.10"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"118.74","1":"118.74"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"119.85","1":"119.85"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"121.23","1":"121.23"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"117.52","1":"117.52"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"118.21","1":"118.21"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"116.77","1":"116.77"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"114.84","1":"114.84"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"116.12","1":"116.12"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"115.21","1":"115.21"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"115.58","1":"115.58"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"115.72","1":"115.72"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"118.47","1":"118.47"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"119.47","1":"119.47"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"120.04","1":"120.04"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"119.00","1":"119.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"118.00","1":"118.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"116.57","1":"116.57"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"117.34","1":"117.34"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"116.27","1":"116.27"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"114.75","1":"114.75"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"114.05","1":"114.05"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"112.80","1":"112.80"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"110.83","1":"110.83"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"113.45","1":"113.45"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"111.24","1":"111.24"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"111.00","1":"111.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"108.91","1":"108.91"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"108.00","1":"108.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"109.97","1":"109.97"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"110.06","1":"110.06"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"107.61","1":"107.61"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"107.31","1":"107.31"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"109.75","1":"109.75"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"110.00","1":"110.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"108.00","1":"108.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"107.00","1":"107.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"105.80","1":"105.80"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"105.00","1":"105.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"103.43","1":"103.43"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"101.52","1":"101.52"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"102.00","1":"102.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"102.50","1":"102.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"101.82","1":"101.82"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"101.03","1":"101.03"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"99.68","1":"99.68"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"96.54","1":"96.54"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"95.02","1":"95.02"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"93.29","1":"93.29"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"91.27","1":"91.27"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"90.86","1":"90.86"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"93.00","1":"93.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"93.50","1":"93.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"90.12","1":"90.12"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"90.00","1":"90.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"87.94","1":"87.94"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"87.26","1":"87.26"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"91.62","1":"91.62"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"91.07","1":"91.07"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"89.33","1":"89.33"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"89.00","1":"89.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"84.94","1":"84.94"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"80.70","1":"80.70"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"84.50","1":"84.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"84.17","1":"84.17"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"87.75","1":"87.75"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"90.33","1":"90.33"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"92.83","1":"92.83"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"92.98","1":"92.98"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"94.08","1":"94.08"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"92.00","1":"92.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"92.00","1":"92.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"87.40","1":"87.40"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"91.40","1":"91.40"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"90.19","1":"90.19"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"93.00","1":"93.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"93.56","1":"93.56"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"90.74","1":"90.74"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"93.90","1":"93.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"89.47","1":"89.47"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"89.03","1":"89.03"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"91.26","1":"91.26"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"90.00","1":"90.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"88.95","1":"88.95"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"89.30","1":"89.30"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"90.00","1":"90.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"89.47","1":"89.47"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"88.50","1":"88.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"88.00","1":"88.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"90.70","1":"90.70"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"89.67","1":"89.67"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"86.50","1":"86.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"85.10","1":"85.10"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"88.42","1":"88.42"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"87.08","1":"87.08"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"85.76","1":"85.76"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"85.76","1":"85.76"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"86.70","1":"86.70"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"86.70","1":"86.70"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"86.63","1":"86.63"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"87.00","1":"87.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"88.40","1":"88.40"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"86.78","1":"86.78"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"87.15","1":"87.15"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"88.00","1":"88.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"87.50","1":"87.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"87.13","1":"87.13"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"87.50","1":"87.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"87.36","1":"87.36"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"87.03","1":"87.03"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"86.59","1":"86.59"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"83.14","1":"83.14"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"85.30","1":"85.30"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"85.48","1":"85.48"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"85.03","1":"85.03"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"84.70","1":"84.70"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"84.10","1":"84.10"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"83.01","1":"83.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"85.50","1":"85.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"83.86","1":"83.86"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"82.05","1":"82.05"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"81.99","1":"81.99"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"80.87","1":"80.87"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"81.98","1":"81.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"80.98","1":"80.98"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"79.38","1":"79.38"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"79.94","1":"79.94"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"79.10","1":"79.10"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"80.98","1":"80.98"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"80.05","1":"80.05"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"81.43","1":"81.43"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"80.75","1":"80.75"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"80.10","1":"80.10"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"79.75","1":"79.75"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"80.45","1":"80.45"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"79.70","1":"79.70"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"79.44","1":"79.44"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"79.96","1":"79.96"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"81.00","1":"81.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"80.94","1":"80.94"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"80.95","1":"80.95"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"80.38","1":"80.38"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"80.80","1":"80.80"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"80.50","1":"80.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"79.50","1":"79.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"79.70","1":"79.70"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"75.05","1":"75.05"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"75.62","1":"75.62"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"78.07","1":"78.07"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"76.95","1":"76.95"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"76.35","1":"76.35"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"77.25","1":"77.25"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"77.90","1":"77.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"77.67","1":"77.67"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"78.28","1":"78.28"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"74.37","1":"74.37"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"74.38","1":"74.38"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"75.93","1":"75.93"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"76.45","1":"76.45"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"78.00","1":"78.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"78.93","1":"78.93"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"77.50","1":"77.50"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"78.90","1":"78.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"78.82","1":"78.82"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"77.67","1":"77.67"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"75.57","1":"75.57"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"78.95","1":"78.95"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"78.00","1":"78.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"76.57","1":"76.57"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"76.11","1":"76.11"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"77.45","1":"77.45"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"75.41","1":"75.41"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"77.70","1":"77.70"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"77.47","1":"77.47"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"78.47","1":"78.47"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"78.12","1":"78.12"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"80.70","1":"80.70"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"80.97","1":"80.97"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"81.15","1":"81.15"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"80.82","1":"80.82"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"76.75","1":"76.75"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"77.88","1":"77.88"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"79.17","1":"79.17"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"78.94","1":"78.94"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"77.68","1":"77.68"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"78.53","1":"78.53"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"76.97","1":"76.97"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"76.96","1":"76.96"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"74.25","1":"74.25"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"73.95","1":"73.95"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"74.46","1":"74.46"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"72.38","1":"72.38"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"73.59","1":"73.59"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"70.87","1":"70.87"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"71.59","1":"71.59"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"70.41","1":"70.41"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"69.62","1":"69.62"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"71.19","1":"71.19"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"70.50","1":"70.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"72.24","1":"72.24"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"71.55","1":"71.55"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"72.36","1":"72.36"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"72.65","1":"72.65"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"72.99","1":"72.99"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"72.00","1":"72.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"71.98","1":"71.98"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"74.47","1":"74.47"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"72.75","1":"72.75"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"73.74","1":"73.74"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"70.06","1":"70.06"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"70.84","1":"70.84"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"69.07","1":"69.07"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"70.89","1":"70.89"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"69.23","1":"69.23"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"70.98","1":"70.98"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"69.96","1":"69.96"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"69.90","1":"69.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"69.85","1":"69.85"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"70.75","1":"70.75"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"68.94","1":"68.94"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"66.89","1":"66.89"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"69.00","1":"69.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"68.71","1":"68.71"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"68.71","1":"68.71"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"68.66","1":"68.66"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"67.01","1":"67.01"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"65.50","1":"65.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"65.55","1":"65.55"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"65.50","1":"65.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"65.50","1":"65.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"62.50","1":"62.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"58.90","1":"58.90"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"56.05","1":"56.05"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"56.14","1":"56.14"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"57.97","1":"57.97"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"57.97","1":"57.97"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"57.49","1":"57.49"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"59.12","1":"59.12"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"59.86","1":"59.86"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"59.67","1":"59.67"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"61.50","1":"61.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"62.90","1":"62.90"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"64.93","1":"64.93"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"65.87","1":"65.87"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"65.19","1":"65.19"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"64.50","1":"64.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"63.99","1":"63.99"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"65.00","1":"65.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"64.47","1":"64.47"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"63.98","1":"63.98"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"62.00","1":"62.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"61.50","1":"61.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"60.90","1":"60.90"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"61.78","1":"61.78"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"61.49","1":"61.49"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"63.79","1":"63.79"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"63.50","1":"63.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"65.10","1":"65.10"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"64.51","1":"64.51"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"63.50","1":"63.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"65.00","1":"65.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"65.35","1":"65.35"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"66.94","1":"66.94"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"65.90","1":"65.90"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"64.08","1":"64.08"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"62.50","1":"62.50"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"62.50","1":"62.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"63.99","1":"63.99"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"63.49","1":"63.49"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"65.89","1":"65.89"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"64.90","1":"64.90"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"64.00","1":"64.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"67.19","1":"67.19"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"68.88","1":"68.88"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"71.50","1":"71.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"67.93","1":"67.93"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"65.00","1":"65.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"65.74","1":"65.74"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"67.75","1":"67.75"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"68.00","1":"68.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"66.45","1":"66.45"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"67.68","1":"67.68"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"68.49","1":"68.49"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"69.00","1":"69.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"67.50","1":"67.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"68.19","1":"68.19"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"65.20","1":"65.20"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"68.00","1":"68.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"68.25","1":"68.25"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"69.99","1":"69.99"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"72.80","1":"72.80"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"75.95","1":"75.95"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"77.90","1":"77.90"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"77.50","1":"77.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"75.50","1":"75.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"76.00","1":"76.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"77.50","1":"77.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"77.50","1":"77.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"76.50","1":"76.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"76.50","1":"76.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"75.60","1":"75.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"76.00","1":"76.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"76.00","1":"76.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"69.00","1":"69.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"66.51","1":"66.51"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"64.50","1":"64.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"66.75","1":"66.75"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"68.70","1":"68.70"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"68.69","1":"68.69"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"69.70","1":"69.70"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"68.50","1":"68.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"68.50","1":"68.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"68.98","1":"68.98"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"69.48","1":"69.48"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"67.99","1":"67.99"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"69.48","1":"69.48"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"69.69","1":"69.69"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"69.50","1":"69.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"72.00","1":"72.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"73.25","1":"73.25"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"74.00","1":"74.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"73.90","1":"73.90"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"76.85","1":"76.85"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"77.94","1":"77.94"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"76.10","1":"76.10"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"79.25","1":"79.25"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"78.40","1":"78.40"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"76.09","1":"76.09"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"76.90","1":"76.90"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"78.00","1":"78.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"75.00","1":"75.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"76.20","1":"76.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"75.00","1":"75.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"75.90","1":"75.90"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"75.80","1":"75.80"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"76.00","1":"76.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"75.01","1":"75.01"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"73.44","1":"73.44"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"73.35","1":"73.35"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"73.20","1":"73.20"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"72.50","1":"72.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"74.56","1":"74.56"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"73.50","1":"73.50"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"74.87","1":"74.87"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"74.32","1":"74.32"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"75.31","1":"75.31"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"74.72","1":"74.72"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"74.04","1":"74.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"76.95","1":"76.95"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"73.11","1":"73.11"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"72.22","1":"72.22"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"71.95","1":"71.95"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"73.31","1":"73.31"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"74.69","1":"74.69"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"75.83","1":"75.83"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"76.21","1":"76.21"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"79.18","1":"79.18"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"78.99","1":"78.99"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"76.50","1":"76.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"77.00","1":"77.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"76.80","1":"76.80"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"75.95","1":"75.95"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"75.44","1":"75.44"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"74.50","1":"74.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"71.23","1":"71.23"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"71.08","1":"71.08"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"71.68","1":"71.68"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"71.60","1":"71.60"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"69.48","1":"69.48"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"67.67","1":"67.67"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"66.60","1":"66.60"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"67.39","1":"67.39"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"68.50","1":"68.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"68.40","1":"68.40"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"67.53","1":"67.53"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"67.55","1":"67.55"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"70.24","1":"70.24"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"68.51","1":"68.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"66.23","1":"66.23"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.54","1":"69.54"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"73.40","1":"73.40"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"72.35","1":"72.35"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"72.94","1":"72.94"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"72.01","1":"72.01"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"74.17","1":"74.17"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"73.63","1":"73.63"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"73.30","1":"73.30"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"74.00","1":"74.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"74.50","1":"74.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"74.40","1":"74.40"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"73.89","1":"73.89"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"73.98","1":"73.98"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"74.39","1":"74.39"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"74.27","1":"74.27"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"74.26","1":"74.26"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"75.18","1":"75.18"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"75.50","1":"75.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"74.58","1":"74.58"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"74.54","1":"74.54"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"74.98","1":"74.98"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"74.97","1":"74.97"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"74.97","1":"74.97"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"73.05","1":"73.05"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"72.08","1":"72.08"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"72.08","1":"72.08"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"72.08","1":"72.08"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"72.08","1":"72.08"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"71.50","1":"71.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"71.60","1":"71.60"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"73.87","1":"73.87"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"74.40","1":"74.40"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"74.99","1":"74.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"78.73","1":"78.73"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"79.06","1":"79.06"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"76.75","1":"76.75"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"75.59","1":"75.59"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"77.29","1":"77.29"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"79.69","1":"79.69"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"76.64","1":"76.64"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"75.97","1":"75.97"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"78.23","1":"78.23"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"78.24","1":"78.24"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"79.95","1":"79.95"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"83.94","1":"83.94"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"87.88","1":"87.88"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"85.33","1":"85.33"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"82.94","1":"82.94"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"83.85","1":"83.85"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"84.00","1":"84.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"80.67","1":"80.67"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"81.99","1":"81.99"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"83.24","1":"83.24"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"80.30","1":"80.30"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"81.25","1":"81.25"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"80.32","1":"80.32"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"80.43","1":"80.43"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"80.00","1":"80.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"79.63","1":"79.63"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"82.82","1":"82.82"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"81.75","1":"81.75"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"78.99","1":"78.99"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"75.05","1":"75.05"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"71.30","1":"71.30"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"72.48","1":"72.48"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"73.24","1":"73.24"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"72.63","1":"72.63"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"74.12","1":"74.12"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"73.50","1":"73.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"72.00","1":"72.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"75.60","1":"75.60"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"79.38","1":"79.38"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"83.34","1":"83.34"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"87.50","1":"87.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"91.87","1":"91.87"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"92.00","1":"92.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"91.11","1":"91.11"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"95.66","1":"95.66"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"96.60","1":"96.60"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"95.75","1":"95.75"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"93.10","1":"93.10"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"90.41","1":"90.41"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"88.25","1":"88.25"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"86.60","1":"86.60"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"85.52","1":"85.52"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"88.50","1":"88.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"88.40","1":"88.40"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"87.00","1":"87.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"83.23","1":"83.23"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"87.00","1":"87.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"86.00","1":"86.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"83.67","1":"83.67"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"80.01","1":"80.01"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"82.29","1":"82.29"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"83.75","1":"83.75"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"81.93","1":"81.93"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"82.90","1":"82.90"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"82.00","1":"82.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"86.10","1":"86.10"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"84.00","1":"84.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"86.24","1":"86.24"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"81.93","1":"81.93"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"79.35","1":"79.35"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"83.31","1":"83.31"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"83.05","1":"83.05"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"83.05","1":"83.05"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"84.99","1":"84.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"84.99","1":"84.99"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"80.75","1":"80.75"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"81.00","1":"81.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"80.99","1":"80.99"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"82.50","1":"82.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"81.51","1":"81.51"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"82.60","1":"82.60"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"82.50","1":"82.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"82.00","1":"82.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"82.00","1":"82.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"78.30","1":"78.30"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"82.10","1":"82.10"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"82.10","1":"82.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"81.60","1":"81.60"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"83.00","1":"83.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"78.00","1":"78.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"74.10","1":"74.10"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"70.62","1":"70.62"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"69.99","1":"69.99"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"73.19","1":"73.19"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"76.84","1":"76.84"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"80.60","1":"80.60"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"80.60","1":"80.60"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"78.99","1":"78.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"76.00","1":"76.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"74.79","1":"74.79"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"71.80","1":"71.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"71.89","1":"71.89"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"68.53","1":"68.53"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"69.97","1":"69.97"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"70.84","1":"70.84"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"70.32","1":"70.32"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"73.70","1":"73.70"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"73.49","1":"73.49"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"72.50","1":"72.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"73.50","1":"73.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"73.99","1":"73.99"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"73.48","1":"73.48"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"73.37","1":"73.37"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"73.15","1":"73.15"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"75.40","1":"75.40"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"74.80","1":"74.80"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"78.25","1":"78.25"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"78.00","1":"78.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"77.25","1":"77.25"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"73.40","1":"73.40"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"72.00","1":"72.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"72.38","1":"72.38"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"73.28","1":"73.28"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"71.99","1":"71.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"68.59","1":"68.59"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"68.01","1":"68.01"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"62.75","1":"62.75"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"65.75","1":"65.75"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"65.75","1":"65.75"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"69.88","1":"69.88"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"69.45","1":"69.45"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"66.05","1":"66.05"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"69.35","1":"69.35"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"69.02","1":"69.02"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"68.50","1":"68.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"70.95","1":"70.95"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"70.90","1":"70.90"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"73.40","1":"73.40"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"77.00","1":"77.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"73.15","1":"73.15"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"73.15","1":"73.15"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"72.87","1":"72.87"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"73.35","1":"73.35"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"71.01","1":"71.01"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"73.51","1":"73.51"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"70.44","1":"70.44"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"72.75","1":"72.75"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"70.05","1":"70.05"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"72.98","1":"72.98"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"74.95","1":"74.95"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"74.00","1":"74.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"74.25","1":"74.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"74.00","1":"74.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"74.00","1":"74.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"74.10","1":"74.10"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"77.80","1":"77.80"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"81.69","1":"81.69"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"78.20","1":"78.20"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"74.29","1":"74.29"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"74.97","1":"74.97"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"76.85","1":"76.85"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"76.95","1":"76.95"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"75.06","1":"75.06"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"72.23","1":"72.23"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"73.50","1":"73.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"77.17","1":"77.17"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"80.00","1":"80.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"78.50","1":"78.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"75.10","1":"75.10"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"75.75","1":"75.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"75.00","1":"75.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"74.00","1":"74.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"74.00","1":"74.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"76.20","1":"76.20"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"76.00","1":"76.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"79.73","1":"79.73"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"79.85","1":"79.85"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"76.16","1":"76.16"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"76.00","1":"76.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"74.27","1":"74.27"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"74.05","1":"74.05"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"75.00","1":"75.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"75.00","1":"75.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"74.50","1":"74.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"75.25","1":"75.25"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"75.50","1":"75.50"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"78.03","1":"78.03"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"77.89","1":"77.89"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"76.88","1":"76.88"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"76.94","1":"76.94"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"76.58","1":"76.58"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"77.08","1":"77.08"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"79.75","1":"79.75"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"79.00","1":"79.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"80.25","1":"80.25"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"76.00","1":"76.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"75.95","1":"75.95"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"76.90","1":"76.90"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"73.07","1":"73.07"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"76.20","1":"76.20"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"75.30","1":"75.30"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"78.25","1":"78.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"78.25","1":"78.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"78.25","1":"78.25"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"77.27","1":"77.27"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"74.10","1":"74.10"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"74.75","1":"74.75"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"75.90","1":"75.90"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"72.83","1":"72.83"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"74.80","1":"74.80"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"71.60","1":"71.60"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"72.11","1":"72.11"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"73.75","1":"73.75"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"75.00","1":"75.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"72.85","1":"72.85"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"74.40","1":"74.40"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"72.83","1":"72.83"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"72.95","1":"72.95"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"75.00","1":"75.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"72.40","1":"72.40"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"71.75","1":"71.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"74.75","1":"74.75"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"74.40","1":"74.40"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"70.68","1":"70.68"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"74.21","1":"74.21"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"71.95","1":"71.95"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"69.48","1":"69.48"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"72.89","1":"72.89"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"76.00","1":"76.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"72.20","1":"72.20"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"75.50","1":"75.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"71.80","1":"71.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"71.45","1":"71.45"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"68.20","1":"68.20"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"69.90","1":"69.90"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"66.41","1":"66.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"66.41","1":"66.41"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"66.41","1":"66.41"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"66.00","1":"66.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"64.50","1":"64.50"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"61.28","1":"61.28"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"62.70","1":"62.70"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"61.50","1":"61.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"62.01","1":"62.01"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"63.49","1":"63.49"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"60.32","1":"60.32"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"60.44","1":"60.44"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"61.93","1":"61.93"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"62.50","1":"62.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"62.00","1":"62.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"60.02","1":"60.02"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"63.02","1":"63.02"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"63.25","1":"63.25"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"63.01","1":"63.01"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"62.00","1":"62.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"63.50","1":"63.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"62.50","1":"62.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"62.50","1":"62.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"61.50","1":"61.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"62.50","1":"62.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"62.50","1":"62.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"64.90","1":"64.90"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"64.90","1":"64.90"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"62.50","1":"62.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"64.90","1":"64.90"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"68.00","1":"68.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"67.45","1":"67.45"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"64.08","1":"64.08"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"65.90","1":"65.90"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"65.50","1":"65.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"63.51","1":"63.51"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"66.48","1":"66.48"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"63.10","1":"63.10"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"64.85","1":"64.85"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"61.61","1":"61.61"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"64.69","1":"64.69"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"67.50","1":"67.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"65.00","1":"65.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"62.09","1":"62.09"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"64.89","1":"64.89"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"66.00","1":"66.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"68.00","1":"68.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"68.00","1":"68.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"66.98","1":"66.98"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"67.00","1":"67.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"66.85","1":"66.85"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"63.51","1":"63.51"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"65.99","1":"65.99"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"65.90","1":"65.90"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"62.61","1":"62.61"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"61.00","1":"61.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"61.27","1":"61.27"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"61.27","1":"61.27"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"61.27","1":"61.27"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"60.00","1":"60.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"57.00","1":"57.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"54.15","1":"54.15"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"54.00","1":"54.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"51.50","1":"51.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"48.95","1":"48.95"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"46.32","1":"46.32"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"44.01","1":"44.01"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"43.50","1":"43.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"42.50","1":"42.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"44.62","1":"44.62"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"45.10","1":"45.10"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"47.35","1":"47.35"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"45.00","1":"45.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"47.25","1":"47.25"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"49.61","1":"49.61"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"52.09","1":"52.09"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"54.69","1":"54.69"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"57.41","1":"57.41"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"60.20","1":"60.20"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"62.92","1":"62.92"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"63.00","1":"63.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"65.00","1":"65.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"63.00","1":"63.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"59.85","1":"59.85"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"58.48","1":"58.48"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"60.45","1":"60.45"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"60.00","1":"60.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"63.00","1":"63.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"61.00","1":"61.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"63.00","1":"63.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"59.86","1":"59.86"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"61.20","1":"61.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"62.90","1":"62.90"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"61.74","1":"61.74"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"58.66","1":"58.66"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"57.80","1":"57.80"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"57.50","1":"57.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"59.54","1":"59.54"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"57.52","1":"57.52"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"59.00","1":"59.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"59.00","1":"59.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"59.10","1":"59.10"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"58.10","1":"58.10"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"59.99","1":"59.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"59.98","1":"59.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"61.88","1":"61.88"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"62.00","1":"62.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"62.88","1":"62.88"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"64.85","1":"64.85"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"63.02","1":"63.02"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"59.38","1":"59.38"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"58.50","1":"58.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"55.60","1":"55.60"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"56.02","1":"56.02"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"58.50","1":"58.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"58.70","1":"58.70"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"58.75","1":"58.75"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"58.01","1":"58.01"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"58.01","1":"58.01"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"58.80","1":"58.80"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"59.50","1":"59.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"59.50","1":"59.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"61.00","1":"61.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"61.00","1":"61.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"62.01","1":"62.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"60.75","1":"60.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"62.00","1":"62.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"62.01","1":"62.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"62.11","1":"62.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"61.00","1":"61.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"61.00","1":"61.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"62.00","1":"62.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"63.95","1":"63.95"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"59.80","1":"59.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"63.00","1":"63.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"63.00","1":"63.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"58.59","1":"58.59"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"58.50","1":"58.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"54.75","1":"54.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"52.70","1":"52.70"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"48.75","1":"48.75"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"49.85","1":"49.85"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"46.20","1":"46.20"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"48.50","1":"48.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"52.98","1":"52.98"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"49.01","1":"49.01"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"46.60","1":"46.60"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"43.57","1":"43.57"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"43.51","1":"43.51"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"44.94","1":"44.94"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"46.75","1":"46.75"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"48.00","1":"48.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"48.00","1":"48.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"47.10","1":"47.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"47.50","1":"47.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"47.70","1":"47.70"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"47.70","1":"47.70"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"47.50","1":"47.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"47.77","1":"47.77"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"52.75","1":"52.75"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"48.90","1":"48.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"49.90","1":"49.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"52.50","1":"52.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"52.50","1":"52.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"53.75","1":"53.75"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"53.25","1":"53.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"53.50","1":"53.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"53.81","1":"53.81"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"55.98","1":"55.98"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"54.02","1":"54.02"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"57.99","1":"57.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"58.80","1":"58.80"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"58.00","1":"58.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"58.26","1":"58.26"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"58.26","1":"58.26"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"57.58","1":"57.58"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"59.50","1":"59.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"57.58","1":"57.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"56.00","1":"56.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"57.89","1":"57.89"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"56.50","1":"56.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"60.73","1":"60.73"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"57.89","1":"57.89"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"55.98","1":"55.98"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"55.99","1":"55.99"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"53.50","1":"53.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"54.00","1":"54.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"55.00","1":"55.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"54.79","1":"54.79"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"53.00","1":"53.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"56.00","1":"56.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"56.00","1":"56.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"55.98","1":"55.98"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"60.17","1":"60.17"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"64.68","1":"64.68"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"69.53","1":"69.53"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"71.51","1":"71.51"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"72.80","1":"72.80"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"69.50","1":"69.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"74.71","1":"74.71"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"80.31","1":"80.31"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"86.33","1":"86.33"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"92.80","1":"92.80"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"93.80","1":"93.80"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"89.48","1":"89.48"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"91.53","1":"91.53"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"84.95","1":"84.95"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"78.58","1":"78.58"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"77.00","1":"77.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"80.75","1":"80.75"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"78.50","1":"78.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"75.94","1":"75.94"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"76.10","1":"76.10"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"77.17","1":"77.17"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"82.88","1":"82.88"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"79.41","1":"79.41"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"80.00","1":"80.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"79.42","1":"79.42"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"79.22","1":"79.22"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"77.00","1":"77.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"78.80","1":"78.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"76.00","1":"76.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"77.50","1":"77.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"77.65","1":"77.65"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"77.75","1":"77.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"82.06","1":"82.06"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"83.18","1":"83.18"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"81.90","1":"81.90"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"88.04","1":"88.04"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"91.16","1":"91.16"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"86.89","1":"86.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"88.67","1":"88.67"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"90.33","1":"90.33"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"88.89","1":"88.89"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"89.00","1":"89.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"89.67","1":"89.67"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"89.17","1":"89.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"90.60","1":"90.60"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"97.39","1":"97.39"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"104.69","1":"104.69"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"112.11","1":"112.11"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"105.61","1":"105.61"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"113.26","1":"113.26"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"115.96","1":"115.96"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"114.45","1":"114.45"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"123.03","1":"123.03"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"126.76","1":"126.76"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"134.31","1":"134.31"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"128.62","1":"128.62"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"125.02","1":"125.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"134.39","1":"134.39"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"132.18","1":"132.18"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"127.87","1":"127.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"123.24","1":"123.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"125.66","1":"125.66"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"135.08","1":"135.08"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"136.48","1":"136.48"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"138.16","1":"138.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"133.97","1":"133.97"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"132.41","1":"132.41"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"130.64","1":"130.64"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"128.56","1":"128.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"129.71","1":"129.71"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"129.80","1":"129.80"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"128.66","1":"128.66"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"133.72","1":"133.72"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"130.33","1":"130.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"129.56","1":"129.56"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"128.22","1":"128.22"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"126.95","1":"126.95"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"129.24","1":"129.24"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"129.89","1":"129.89"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"131.64","1":"131.64"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"134.09","1":"134.09"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"134.94","1":"134.94"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"134.13","1":"134.13"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"129.14","1":"129.14"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"128.24","1":"128.24"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"129.27","1":"129.27"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"129.88","1":"129.88"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"131.01","1":"131.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"132.89","1":"132.89"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"131.50","1":"131.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"130.50","1":"130.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"130.95","1":"130.95"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"130.26","1":"130.26"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"120.50","1":"120.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"116.08","1":"116.08"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"112.75","1":"112.75"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"112.05","1":"112.05"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"113.00","1":"113.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"113.57","1":"113.57"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"116.74","1":"116.74"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"114.00","1":"114.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"106.25","1":"106.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"102.50","1":"102.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"95.30","1":"95.30"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"93.33","1":"93.33"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"94.87","1":"94.87"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"97.22","1":"97.22"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"104.51","1":"104.51"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"107.92","1":"107.92"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"108.87","1":"108.87"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"106.10","1":"106.10"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"104.24","1":"104.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"103.01","1":"103.01"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"102.84","1":"102.84"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"97.26","1":"97.26"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"96.00","1":"96.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"96.09","1":"96.09"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"94.94","1":"94.94"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"96.00","1":"96.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"92.49","1":"92.49"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"94.17","1":"94.17"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"94.31","1":"94.31"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"97.00","1":"97.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"97.85","1":"97.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"96.50","1":"96.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"96.99","1":"96.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"92.49","1":"92.49"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"99.42","1":"99.42"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"106.87","1":"106.87"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"109.61","1":"109.61"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"105.06","1":"105.06"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"102.30","1":"102.30"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"96.34","1":"96.34"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"98.23","1":"98.23"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"96.21","1":"96.21"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"96.00","1":"96.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"93.62","1":"93.62"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"88.35","1":"88.35"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"87.26","1":"87.26"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"90.00","1":"90.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"90.13","1":"90.13"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"90.21","1":"90.21"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"89.63","1":"89.63"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"92.15","1":"92.15"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"93.52","1":"93.52"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"93.45","1":"93.45"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"93.58","1":"93.58"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"92.87","1":"92.87"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"92.51","1":"92.51"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"93.99","1":"93.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"94.00","1":"94.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"101.05","1":"101.05"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"98.95","1":"98.95"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"96.37","1":"96.37"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"96.20","1":"96.20"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"95.50","1":"95.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"92.75","1":"92.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"94.21","1":"94.21"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"94.23","1":"94.23"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"94.20","1":"94.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"93.52","1":"93.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"94.60","1":"94.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"95.16","1":"95.16"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"93.98","1":"93.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"93.85","1":"93.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"93.50","1":"93.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"91.98","1":"91.98"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"90.90","1":"90.90"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"90.90","1":"90.90"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"91.53","1":"91.53"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"91.13","1":"91.13"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"91.12","1":"91.12"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"92.47","1":"92.47"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"91.62","1":"91.62"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"90.80","1":"90.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"90.99","1":"90.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"90.42","1":"90.42"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"94.20","1":"94.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"96.57","1":"96.57"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"98.36","1":"98.36"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"96.67","1":"96.67"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"98.93","1":"98.93"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"96.22","1":"96.22"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"94.72","1":"94.72"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"94.45","1":"94.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"93.26","1":"93.26"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"97.59","1":"97.59"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"104.90","1":"104.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"112.76","1":"112.76"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"121.21","1":"121.21"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"117.80","1":"117.80"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"109.61","1":"109.61"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"110.00","1":"110.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"107.93","1":"107.93"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"105.30","1":"105.30"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"113.19","1":"113.19"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"112.90","1":"112.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"113.75","1":"113.75"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"110.27","1":"110.27"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"110.72","1":"110.72"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"109.93","1":"109.93"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"111.13","1":"111.13"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"108.09","1":"108.09"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"107.20","1":"107.20"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"104.95","1":"104.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"106.69","1":"106.69"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"110.66","1":"110.66"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"109.01","1":"109.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"106.05","1":"106.05"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"109.51","1":"109.51"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"108.85","1":"108.85"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"110.00","1":"110.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"107.21","1":"107.21"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"105.99","1":"105.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"104.69","1":"104.69"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"102.99","1":"102.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"100.60","1":"100.60"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"102.98","1":"102.98"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"104.05","1":"104.05"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"103.07","1":"103.07"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"100.40","1":"100.40"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"95.00","1":"95.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"94.04","1":"94.04"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"95.19","1":"95.19"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"88.06","1":"88.06"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"88.96","1":"88.96"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"82.29","1":"82.29"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"81.45","1":"81.45"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"84.58","1":"84.58"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"85.92","1":"85.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"82.35","1":"82.35"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"80.50","1":"80.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"81.89","1":"81.89"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"73.99","1":"73.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"74.00","1":"74.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"78.47","1":"78.47"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"79.01","1":"79.01"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"77.10","1":"77.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"78.99","1":"78.99"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"76.50","1":"76.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"77.00","1":"77.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"79.99","1":"79.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"80.67","1":"80.67"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"79.50","1":"79.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"82.50","1":"82.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"85.40","1":"85.40"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"82.01","1":"82.01"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"83.99","1":"83.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"81.00","1":"81.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"77.04","1":"77.04"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"79.98","1":"79.98"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"77.50","1":"77.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"78.05","1":"78.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"79.50","1":"79.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"76.50","1":"76.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"74.80","1":"74.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"71.30","1":"71.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"72.01","1":"72.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"69.75","1":"69.75"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"70.01","1":"70.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"70.10","1":"70.10"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"66.90","1":"66.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"63.11","1":"63.11"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"72.00","1":"72.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"71.00","1":"71.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"70.15","1":"70.15"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"72.50","1":"72.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"71.51","1":"71.51"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"78.95","1":"78.95"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"76.10","1":"76.10"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"74.25","1":"74.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"75.15","1":"75.15"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"74.55","1":"74.55"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"75.05","1":"75.05"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"73.50","1":"73.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"74.03","1":"74.03"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"79.71","1":"79.71"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"82.55","1":"82.55"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"84.60","1":"84.60"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"83.02","1":"83.02"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"86.19","1":"86.19"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"83.70","1":"83.70"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"84.10","1":"84.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"87.95","1":"87.95"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"87.50","1":"87.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"88.25","1":"88.25"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"88.80","1":"88.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"87.00","1":"87.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"87.50","1":"87.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"87.45","1":"87.45"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"85.60","1":"85.60"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"84.00","1":"84.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"85.89","1":"85.89"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"85.49","1":"85.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"82.36","1":"82.36"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"85.25","1":"85.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"85.35","1":"85.35"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"84.50","1":"84.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"82.99","1":"82.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"84.00","1":"84.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"83.80","1":"83.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"84.95","1":"84.95"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"84.36","1":"84.36"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"83.61","1":"83.61"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"81.50","1":"81.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"79.15","1":"79.15"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"75.83","1":"75.83"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"70.15","1":"70.15"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"71.50","1":"71.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"71.00","1":"71.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.00","1":"72.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"71.45","1":"71.45"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"64.08","1":"64.08"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"61.50","1":"61.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"61.00","1":"61.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"57.65","1":"57.65"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"57.71","1":"57.71"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"57.50","1":"57.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"57.50","1":"57.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"54.15","1":"54.15"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"56.00","1":"56.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"56.51","1":"56.51"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"59.00","1":"59.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"58.05","1":"58.05"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"60.54","1":"60.54"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"59.00","1":"59.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"59.01","1":"59.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"60.22","1":"60.22"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"60.50","1":"60.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"60.60","1":"60.60"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"60.10","1":"60.10"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"59.75","1":"59.75"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"60.05","1":"60.05"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"61.00","1":"61.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"61.10","1":"61.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"59.55","1":"59.55"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"55.09","1":"55.09"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"58.90","1":"58.90"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"54.49","1":"54.49"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"54.00","1":"54.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"56.50","1":"56.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"54.40","1":"54.40"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"54.00","1":"54.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"55.00","1":"55.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"56.90","1":"56.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"58.69","1":"58.69"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"57.10","1":"57.10"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"57.50","1":"57.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"58.85","1":"58.85"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"58.99","1":"58.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"55.87","1":"55.87"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"54.60","1":"54.60"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"54.26","1":"54.26"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"57.15","1":"57.15"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"56.98","1":"56.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"59.88","1":"59.88"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"61.27","1":"61.27"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"62.20","1":"62.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"59.75","1":"59.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"58.01","1":"58.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"56.55","1":"56.55"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"54.66","1":"54.66"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"54.98","1":"54.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"55.50","1":"55.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"55.88","1":"55.88"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"56.25","1":"56.25"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"58.75","1":"58.75"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"62.94","1":"62.94"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"65.05","1":"65.05"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"69.92","1":"69.92"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"69.16","1":"69.16"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"70.30","1":"70.30"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"70.75","1":"70.75"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"69.28","1":"69.28"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"70.51","1":"70.51"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"70.80","1":"70.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"69.89","1":"69.89"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"67.06","1":"67.06"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.89","1":"68.89"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"69.11","1":"69.11"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"67.75","1":"67.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"68.44","1":"68.44"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"67.01","1":"67.01"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"66.99","1":"66.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"69.40","1":"69.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"68.99","1":"68.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"65.50","1":"65.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"65.89","1":"65.89"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"66.50","1":"66.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"66.80","1":"66.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"65.50","1":"65.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"65.75","1":"65.75"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"63.85","1":"63.85"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"58.66","1":"58.66"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"62.90","1":"62.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"62.10","1":"62.10"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"62.49","1":"62.49"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"61.70","1":"61.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.25","1":"59.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"60.05","1":"60.05"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"58.95","1":"58.95"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"59.15","1":"59.15"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"59.39","1":"59.39"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"57.20","1":"57.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"57.40","1":"57.40"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"55.70","1":"55.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"55.40","1":"55.40"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"54.40","1":"54.40"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"55.75","1":"55.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"55.48","1":"55.48"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"57.90","1":"57.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"55.20","1":"55.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"55.40","1":"55.40"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"55.40","1":"55.40"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"55.25","1":"55.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"58.99","1":"58.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"57.89","1":"57.89"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"59.48","1":"59.48"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"63.34","1":"63.34"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"65.80","1":"65.80"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"62.90","1":"62.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"63.50","1":"63.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"61.95","1":"61.95"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"61.35","1":"61.35"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"61.90","1":"61.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"59.99","1":"59.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"56.50","1":"56.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"59.97","1":"59.97"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"60.75","1":"60.75"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"59.89","1":"59.89"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"59.00","1":"59.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"59.70","1":"59.70"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"54.91","1":"54.91"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"53.84","1":"53.84"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"51.68","1":"51.68"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"52.99","1":"52.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"52.76","1":"52.76"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"52.75","1":"52.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"53.50","1":"53.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"53.80","1":"53.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"54.50","1":"54.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"57.73","1":"57.73"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"56.90","1":"56.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"54.90","1":"54.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"54.99","1":"54.99"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"55.00","1":"55.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"55.24","1":"55.24"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"59.38","1":"59.38"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"56.50","1":"56.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"56.49","1":"56.49"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"56.95","1":"56.95"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"56.97","1":"56.97"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"55.10","1":"55.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"55.70","1":"55.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"55.38","1":"55.38"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"56.25","1":"56.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"54.75","1":"54.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"55.95","1":"55.95"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"53.65","1":"53.65"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"54.75","1":"54.75"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"54.50","1":"54.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"53.51","1":"53.51"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"54.90","1":"54.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"57.80","1":"57.80"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"55.35","1":"55.35"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"57.48","1":"57.48"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"56.70","1":"56.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"56.00","1":"56.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"57.50","1":"57.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.75","1":"58.75"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"57.99","1":"57.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"58.70","1":"58.70"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"59.05","1":"59.05"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"58.98","1":"58.98"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"59.25","1":"59.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"58.99","1":"58.99"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"58.49","1":"58.49"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"55.88","1":"55.88"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"55.88","1":"55.88"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"55.86","1":"55.86"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"55.43","1":"55.43"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"55.81","1":"55.81"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"57.00","1":"57.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"56.90","1":"56.90"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"56.95","1":"56.95"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"57.10","1":"57.10"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"59.13","1":"59.13"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"57.72","1":"57.72"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"57.89","1":"57.89"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"57.90","1":"57.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"57.69","1":"57.69"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"57.76","1":"57.76"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"58.40","1":"58.40"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"57.43","1":"57.43"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"57.49","1":"57.49"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"57.28","1":"57.28"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"57.09","1":"57.09"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"57.36","1":"57.36"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"56.99","1":"56.99"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"56.25","1":"56.25"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"56.50","1":"56.50"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"56.24","1":"56.24"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"55.99","1":"55.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"55.29","1":"55.29"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"55.48","1":"55.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"56.74","1":"56.74"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"55.68","1":"55.68"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"56.99","1":"56.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"56.99","1":"56.99"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"57.00","1":"57.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"57.00","1":"57.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"56.40","1":"56.40"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"54.86","1":"54.86"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"54.99","1":"54.99"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"54.67","1":"54.67"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"54.75","1":"54.75"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"54.65","1":"54.65"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"54.64","1":"54.64"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"54.90","1":"54.90"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"54.21","1":"54.21"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"54.23","1":"54.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"53.80","1":"53.80"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"53.77","1":"53.77"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"54.25","1":"54.25"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"54.22","1":"54.22"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"54.38","1":"54.38"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"54.12","1":"54.12"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"54.00","1":"54.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"53.68","1":"53.68"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"54.40","1":"54.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"53.18","1":"53.18"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"53.29","1":"53.29"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"52.95","1":"52.95"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"53.00","1":"53.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"52.61","1":"52.61"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"53.61","1":"53.61"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"53.30","1":"53.30"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"53.34","1":"53.34"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"53.34","1":"53.34"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"53.24","1":"53.24"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"53.24","1":"53.24"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"52.88","1":"52.88"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"56.85","1":"56.85"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"55.65","1":"55.65"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"54.58","1":"54.58"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"53.75","1":"53.75"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"54.50","1":"54.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"53.92","1":"53.92"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"55.90","1":"55.90"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"53.43","1":"53.43"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"52.30","1":"52.30"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"51.55","1":"51.55"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"52.05","1":"52.05"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"52.07","1":"52.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"51.46","1":"51.46"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"51.65","1":"51.65"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"51.60","1":"51.60"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"52.51","1":"52.51"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"53.00","1":"53.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"50.34","1":"50.34"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"49.65","1":"49.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"49.50","1":"49.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"49.46","1":"49.46"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"50.30","1":"50.30"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"50.52","1":"50.52"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"50.35","1":"50.35"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"49.70","1":"49.70"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"47.75","1":"47.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"48.97","1":"48.97"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"49.00","1":"49.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"49.12","1":"49.12"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"51.01","1":"51.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"52.73","1":"52.73"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"52.75","1":"52.75"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"53.36","1":"53.36"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"53.20","1":"53.20"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"56.15","1":"56.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"54.75","1":"54.75"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"54.10","1":"54.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"53.73","1":"53.73"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"57.00","1":"57.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"57.51","1":"57.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"57.09","1":"57.09"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"57.44","1":"57.44"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"58.23","1":"58.23"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"58.00","1":"58.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"57.16","1":"57.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"57.50","1":"57.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"57.71","1":"57.71"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"57.49","1":"57.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"57.62","1":"57.62"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"58.00","1":"58.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"57.52","1":"57.52"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"57.67","1":"57.67"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"57.49","1":"57.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"57.13","1":"57.13"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"54.65","1":"54.65"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"54.56","1":"54.56"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"55.50","1":"55.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"56.00","1":"56.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"52.19","1":"52.19"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"51.57","1":"51.57"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"52.16","1":"52.16"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"51.10","1":"51.10"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"50.26","1":"50.26"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"51.00","1":"51.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"52.00","1":"52.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"51.51","1":"51.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"52.12","1":"52.12"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"51.81","1":"51.81"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"52.65","1":"52.65"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"51.98","1":"51.98"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"51.45","1":"51.45"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"51.45","1":"51.45"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"52.11","1":"52.11"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"51.30","1":"51.30"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"50.65","1":"50.65"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"51.00","1":"51.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"49.97","1":"49.97"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"49.75","1":"49.75"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"49.50","1":"49.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"49.68","1":"49.68"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"50.27","1":"50.27"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"49.84","1":"49.84"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"49.48","1":"49.48"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"48.24","1":"48.24"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"48.50","1":"48.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"48.59","1":"48.59"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"48.99","1":"48.99"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"49.00","1":"49.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"47.90","1":"47.90"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"48.50","1":"48.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"48.40","1":"48.40"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"47.14","1":"47.14"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"47.80","1":"47.80"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"47.26","1":"47.26"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"48.70","1":"48.70"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"49.27","1":"49.27"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"50.60","1":"50.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"51.89","1":"51.89"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"51.99","1":"51.99"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"50.02","1":"50.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"49.50","1":"49.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"50.50","1":"50.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"49.05","1":"49.05"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"48.55","1":"48.55"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"49.49","1":"49.49"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"48.59","1":"48.59"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"48.03","1":"48.03"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"48.00","1":"48.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"47.81","1":"47.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"47.70","1":"47.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"47.00","1":"47.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"47.50","1":"47.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"47.50","1":"47.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"47.42","1":"47.42"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"47.83","1":"47.83"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"49.01","1":"49.01"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"49.00","1":"49.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"48.52","1":"48.52"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"49.00","1":"49.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"49.55","1":"49.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"50.08","1":"50.08"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"50.55","1":"50.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"48.50","1":"48.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"49.00","1":"49.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"49.50","1":"49.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"48.52","1":"48.52"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"49.75","1":"49.75"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"49.00","1":"49.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"48.51","1":"48.51"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"47.58","1":"47.58"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"48.44","1":"48.44"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"48.05","1":"48.05"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"48.00","1":"48.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"48.80","1":"48.80"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"49.45","1":"49.45"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"49.97","1":"49.97"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"49.39","1":"49.39"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"50.00","1":"50.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"50.20","1":"50.20"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"50.16","1":"50.16"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"49.99","1":"49.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"48.73","1":"48.73"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"49.03","1":"49.03"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"49.66","1":"49.66"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"48.92","1":"48.92"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"49.01","1":"49.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"49.50","1":"49.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"49.31","1":"49.31"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"49.25","1":"49.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"48.32","1":"48.32"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"48.85","1":"48.85"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"48.12","1":"48.12"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"48.62","1":"48.62"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"47.66","1":"47.66"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"47.75","1":"47.75"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"47.42","1":"47.42"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"48.11","1":"48.11"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"47.51","1":"47.51"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"46.31","1":"46.31"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"46.81","1":"46.81"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"46.65","1":"46.65"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"45.93","1":"45.93"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"45.05","1":"45.05"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"44.75","1":"44.75"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"40.47","1":"40.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"38.96","1":"38.96"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"42.66","1":"42.66"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"41.58","1":"41.58"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"42.60","1":"42.60"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"43.53","1":"43.53"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"44.00","1":"44.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.38","1":"42.38"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"41.99","1":"41.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"40.30","1":"40.30"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"40.83","1":"40.83"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"40.74","1":"40.74"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"40.50","1":"40.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"41.05","1":"41.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"41.80","1":"41.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.59","1":"40.59"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"41.14","1":"41.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"41.08","1":"41.08"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"40.30","1":"40.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"40.83","1":"40.83"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"40.67","1":"40.67"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"40.59","1":"40.59"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"39.80","1":"39.80"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"41.26","1":"41.26"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"41.07","1":"41.07"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"40.86","1":"40.86"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"40.97","1":"40.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"40.76","1":"40.76"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"41.06","1":"41.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"40.78","1":"40.78"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"40.80","1":"40.80"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"40.81","1":"40.81"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"40.87","1":"40.87"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"39.94","1":"39.94"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"39.72","1":"39.72"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"40.02","1":"40.02"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"39.10","1":"39.10"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"39.73","1":"39.73"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"40.11","1":"40.11"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"40.73","1":"40.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"44.80","1":"44.80"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"49.28","1":"49.28"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"45.14","1":"45.14"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"44.05","1":"44.05"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"44.07","1":"44.07"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"43.78","1":"43.78"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"42.02","1":"42.02"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"41.90","1":"41.90"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"41.53","1":"41.53"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"42.37","1":"42.37"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"41.69","1":"41.69"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"43.30","1":"43.30"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"39.29","1":"39.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"40.45","1":"40.45"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"40.77","1":"40.77"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"41.61","1":"41.61"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"41.02","1":"41.02"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"40.24","1":"40.24"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"40.82","1":"40.82"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"40.27","1":"40.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"39.81","1":"39.81"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.72","1":"39.72"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"40.34","1":"40.34"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"40.10","1":"40.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"40.02","1":"40.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"40.56","1":"40.56"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"40.50","1":"40.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"41.26","1":"41.26"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"41.04","1":"41.04"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"40.22","1":"40.22"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"40.49","1":"40.49"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"40.13","1":"40.13"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.27","1":"40.27"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.57","1":"39.57"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"39.77","1":"39.77"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"40.00","1":"40.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"40.35","1":"40.35"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"40.34","1":"40.34"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"40.47","1":"40.47"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"40.24","1":"40.24"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"41.25","1":"41.25"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.12","1":"41.12"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.85","1":"40.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.96","1":"41.96"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"42.13","1":"42.13"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.91","1":"41.91"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"42.41","1":"42.41"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.33","1":"42.33"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.93","1":"41.93"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.55","1":"41.55"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"42.60","1":"42.60"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"43.51","1":"43.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"41.57","1":"41.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"42.96","1":"42.96"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"43.01","1":"43.01"}]}