{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"80.80","1":"80.80"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"79.96","1":"79.96"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"80.75","1":"80.75"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"79.56","1":"79.56"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"78.52","1":"78.52"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"78.04","1":"78.04"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"77.14","1":"77.14"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"75.94","1":"75.94"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"75.98","1":"75.98"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"75.81","1":"75.81"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"73.03","1":"73.03"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"71.27","1":"71.27"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"72.45","1":"72.45"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"72.69","1":"72.69"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"73.92","1":"73.92"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"73.78","1":"73.78"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"74.22","1":"74.22"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"73.42","1":"73.42"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"73.13","1":"73.13"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"74.47","1":"74.47"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"74.10","1":"74.10"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"74.97","1":"74.97"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"78.60","1":"78.60"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"80.18","1":"80.18"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"79.03","1":"79.03"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"81.24","1":"81.24"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"82.91","1":"82.91"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"83.82","1":"83.82"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"82.53","1":"82.53"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"81.70","1":"81.70"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"83.66","1":"83.66"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"84.17","1":"84.17"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"85.20","1":"85.20"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"89.20","1":"89.20"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"93.66","1":"93.66"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"98.34","1":"98.34"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"96.80","1":"96.80"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"96.79","1":"96.79"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"97.88","1":"97.88"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"100.96","1":"100.96"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"97.32","1":"97.32"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"97.89","1":"97.89"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"98.13","1":"98.13"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"103.03","1":"103.03"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"104.60","1":"104.60"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"103.08","1":"103.08"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"104.56","1":"104.56"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"103.56","1":"103.56"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"103.66","1":"103.66"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"102.09","1":"102.09"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"96.99","1":"96.99"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"99.40","1":"99.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"99.91","1":"99.91"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"102.10","1":"102.10"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"101.52","1":"101.52"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"103.59","1":"103.59"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"101.42","1":"101.42"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"101.84","1":"101.84"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"100.57","1":"100.57"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"100.96","1":"100.96"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"100.01","1":"100.01"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"99.71","1":"99.71"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"95.08","1":"95.08"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"96.54","1":"96.54"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"99.24","1":"99.24"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"103.97","1":"103.97"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"103.73","1":"103.73"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"102.38","1":"102.38"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"104.65","1":"104.65"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"104.05","1":"104.05"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"105.44","1":"105.44"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"106.06","1":"106.06"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"103.22","1":"103.22"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"100.30","1":"100.30"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"99.03","1":"99.03"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"99.74","1":"99.74"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"101.92","1":"101.92"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"100.52","1":"100.52"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"95.50","1":"95.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"92.63","1":"92.63"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"92.08","1":"92.08"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"87.48","1":"87.48"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"91.85","1":"91.85"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"95.99","1":"95.99"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"100.09","1":"100.09"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"101.66","1":"101.66"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"106.21","1":"106.21"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"104.71","1":"104.71"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"106.44","1":"106.44"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"104.45","1":"104.45"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"105.29","1":"105.29"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"105.91","1":"105.91"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"105.64","1":"105.64"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"106.23","1":"106.23"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"111.54","1":"111.54"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"117.01","1":"117.01"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"115.53","1":"115.53"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"112.97","1":"112.97"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"106.85","1":"106.85"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"112.19","1":"112.19"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"111.65","1":"111.65"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"115.15","1":"115.15"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"113.80","1":"113.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"110.26","1":"110.26"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"110.53","1":"110.53"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"110.05","1":"110.05"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"114.68","1":"114.68"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"114.44","1":"114.44"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"113.97","1":"113.97"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"112.84","1":"112.84"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"107.20","1":"107.20"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"107.94","1":"107.94"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"106.93","1":"106.93"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"107.12","1":"107.12"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"107.13","1":"107.13"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"106.54","1":"106.54"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"109.17","1":"109.17"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"112.80","1":"112.80"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"111.27","1":"111.27"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"110.27","1":"110.27"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"111.40","1":"111.40"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"110.44","1":"110.44"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"110.84","1":"110.84"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"110.97","1":"110.97"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"111.19","1":"111.19"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"112.12","1":"112.12"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"113.44","1":"113.44"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"113.47","1":"113.47"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"113.24","1":"113.24"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"112.30","1":"112.30"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"112.89","1":"112.89"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"113.56","1":"113.56"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"117.72","1":"117.72"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"116.39","1":"116.39"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"115.49","1":"115.49"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"114.13","1":"114.13"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"113.16","1":"113.16"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"112.75","1":"112.75"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"112.70","1":"112.70"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"111.66","1":"111.66"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"111.26","1":"111.26"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"111.29","1":"111.29"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"114.03","1":"114.03"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"112.82","1":"112.82"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"111.83","1":"111.83"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"113.74","1":"113.74"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"114.51","1":"114.51"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"117.25","1":"117.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"118.16","1":"118.16"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"119.39","1":"119.39"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"118.97","1":"118.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"118.09","1":"118.09"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"117.90","1":"117.90"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"119.53","1":"119.53"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"125.50","1":"125.50"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"124.54","1":"124.54"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"124.50","1":"124.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"125.88","1":"125.88"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"125.60","1":"125.60"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"123.70","1":"123.70"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"123.18","1":"123.18"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"121.03","1":"121.03"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"119.01","1":"119.01"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"124.74","1":"124.74"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"125.74","1":"125.74"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"129.47","1":"129.47"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"129.34","1":"129.34"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"127.72","1":"127.72"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"127.68","1":"127.68"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"130.34","1":"130.34"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"130.01","1":"130.01"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"130.16","1":"130.16"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"130.28","1":"130.28"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"136.67","1":"136.67"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"135.74","1":"135.74"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"135.76","1":"135.76"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"139.23","1":"139.23"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"140.94","1":"140.94"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"138.84","1":"138.84"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"137.42","1":"137.42"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"133.20","1":"133.20"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"126.54","1":"126.54"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"126.22","1":"126.22"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"130.30","1":"130.30"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"136.62","1":"136.62"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"143.45","1":"143.45"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"144.53","1":"144.53"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"145.02","1":"145.02"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"143.81","1":"143.81"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"142.25","1":"142.25"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"141.93","1":"141.93"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"142.60","1":"142.60"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"143.23","1":"143.23"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"150.39","1":"150.39"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"157.50","1":"157.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"155.85","1":"155.85"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"132.86","1":"132.86"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"130.09","1":"130.09"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"126.52","1":"126.52"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"122.23","1":"122.23"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"118.62","1":"118.62"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"118.93","1":"118.93"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"119.48","1":"119.48"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"119.86","1":"119.86"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"121.09","1":"121.09"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"118.13","1":"118.13"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"119.59","1":"119.59"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"125.52","1":"125.52"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"130.11","1":"130.11"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"135.60","1":"135.60"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"140.79","1":"140.79"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"143.61","1":"143.61"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"147.04","1":"147.04"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"154.14","1":"154.14"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"157.95","1":"157.95"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"150.28","1":"150.28"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"154.12","1":"154.12"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"155.69","1":"155.69"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"152.91","1":"152.91"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"160.41","1":"160.41"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"159.70","1":"159.70"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"163.49","1":"163.49"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"162.58","1":"162.58"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"157.20","1":"157.20"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"161.06","1":"161.06"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"159.80","1":"159.80"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"159.48","1":"159.48"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"155.30","1":"155.30"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"155.03","1":"155.03"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"156.53","1":"156.53"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"160.69","1":"160.69"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"164.33","1":"164.33"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"164.55","1":"164.55"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"163.86","1":"163.86"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"157.86","1":"157.86"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"160.64","1":"160.64"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"159.27","1":"159.27"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"158.63","1":"158.63"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"158.50","1":"158.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"160.99","1":"160.99"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"161.98","1":"161.98"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"161.13","1":"161.13"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"160.90","1":"160.90"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"159.19","1":"159.19"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"157.51","1":"157.51"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"161.92","1":"161.92"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"159.11","1":"159.11"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"158.20","1":"158.20"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"157.29","1":"157.29"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"149.43","1":"149.43"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"154.26","1":"154.26"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"152.65","1":"152.65"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"153.06","1":"153.06"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"152.13","1":"152.13"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"151.45","1":"151.45"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"151.98","1":"151.98"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"151.89","1":"151.89"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"150.25","1":"150.25"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"146.89","1":"146.89"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"142.89","1":"142.89"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"146.05","1":"146.05"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"148.42","1":"148.42"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"148.07","1":"148.07"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"148.22","1":"148.22"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"146.96","1":"146.96"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"146.00","1":"146.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"146.22","1":"146.22"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"145.10","1":"145.10"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"144.58","1":"144.58"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"144.25","1":"144.25"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"145.20","1":"145.20"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"143.79","1":"143.79"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"143.61","1":"143.61"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"146.43","1":"146.43"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"144.99","1":"144.99"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"144.83","1":"144.83"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"140.55","1":"140.55"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"138.43","1":"138.43"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"138.05","1":"138.05"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"131.15","1":"131.15"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"125.92","1":"125.92"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"132.21","1":"132.21"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"138.14","1":"138.14"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"135.80","1":"135.80"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"135.59","1":"135.59"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"142.34","1":"142.34"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"144.11","1":"144.11"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"148.79","1":"148.79"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"147.69","1":"147.69"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"148.03","1":"148.03"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"144.71","1":"144.71"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"146.24","1":"146.24"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"148.77","1":"148.77"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"148.98","1":"148.98"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"148.08","1":"148.08"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"147.09","1":"147.09"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"142.75","1":"142.75"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"141.23","1":"141.23"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"136.79","1":"136.79"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"139.73","1":"139.73"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"142.56","1":"142.56"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"139.35","1":"139.35"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"137.78","1":"137.78"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"135.01","1":"135.01"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"131.64","1":"131.64"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"138.22","1":"138.22"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"142.80","1":"142.80"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"142.95","1":"142.95"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"144.25","1":"144.25"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"145.57","1":"145.57"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"143.46","1":"143.46"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"145.15","1":"145.15"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"144.47","1":"144.47"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"143.21","1":"143.21"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"145.45","1":"145.45"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"146.79","1":"146.79"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"144.59","1":"144.59"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"143.49","1":"143.49"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"142.30","1":"142.30"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"142.72","1":"142.72"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"142.33","1":"142.33"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"140.70","1":"140.70"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"140.62","1":"140.62"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"143.32","1":"143.32"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"145.28","1":"145.28"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"143.24","1":"143.24"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"144.62","1":"144.62"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"144.65","1":"144.65"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"143.72","1":"143.72"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"144.84","1":"144.84"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"144.83","1":"144.83"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"140.81","1":"140.81"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"140.28","1":"140.28"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"141.99","1":"141.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"144.68","1":"144.68"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"144.00","1":"144.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"143.79","1":"143.79"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"144.63","1":"144.63"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"145.93","1":"145.93"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"144.22","1":"144.22"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"145.06","1":"145.06"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"144.61","1":"144.61"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"144.52","1":"144.52"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"145.03","1":"145.03"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"144.59","1":"144.59"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"145.83","1":"145.83"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"142.84","1":"142.84"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"144.05","1":"144.05"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"145.38","1":"145.38"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"145.72","1":"145.72"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"145.91","1":"145.91"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"146.80","1":"146.80"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"144.90","1":"144.90"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"145.08","1":"145.08"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"144.99","1":"144.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"141.91","1":"141.91"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"143.68","1":"143.68"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"144.03","1":"144.03"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"144.01","1":"144.01"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"146.70","1":"146.70"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"148.30","1":"148.30"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"148.26","1":"148.26"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"148.18","1":"148.18"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"145.92","1":"145.92"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"148.79","1":"148.79"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"146.92","1":"146.92"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"147.94","1":"147.94"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"149.09","1":"149.09"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"153.09","1":"153.09"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"154.28","1":"154.28"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"156.33","1":"156.33"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"155.82","1":"155.82"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"157.31","1":"157.31"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"165.17","1":"165.17"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"173.42","1":"173.42"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"175.57","1":"175.57"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"183.92","1":"183.92"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"188.59","1":"188.59"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"196.82","1":"196.82"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"206.33","1":"206.33"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"197.20","1":"197.20"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"197.30","1":"197.30"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"196.53","1":"196.53"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"193.25","1":"193.25"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"187.70","1":"187.70"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"185.64","1":"185.64"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"189.55","1":"189.55"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"189.76","1":"189.76"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"187.86","1":"187.86"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"189.08","1":"189.08"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"191.54","1":"191.54"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"188.83","1":"188.83"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"190.15","1":"190.15"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"187.26","1":"187.26"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"188.85","1":"188.85"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"192.06","1":"192.06"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"195.85","1":"195.85"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"195.37","1":"195.37"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"197.32","1":"197.32"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"207.18","1":"207.18"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"217.17","1":"217.17"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"215.35","1":"215.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"226.11","1":"226.11"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"233.55","1":"233.55"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"234.58","1":"234.58"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"223.28","1":"223.28"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"233.71","1":"233.71"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"228.05","1":"228.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"224.85","1":"224.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"231.70","1":"231.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"232.21","1":"232.21"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"232.54","1":"232.54"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"232.26","1":"232.26"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"235.69","1":"235.69"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"235.25","1":"235.25"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"235.28","1":"235.28"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"232.01","1":"232.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"230.25","1":"230.25"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"229.31","1":"229.31"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"229.39","1":"229.39"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"231.44","1":"231.44"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"230.28","1":"230.28"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"229.64","1":"229.64"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"229.69","1":"229.69"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"230.32","1":"230.32"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"229.39","1":"229.39"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"228.89","1":"228.89"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"227.03","1":"227.03"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"223.76","1":"223.76"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"223.54","1":"223.54"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"227.10","1":"227.10"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"226.65","1":"226.65"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"226.24","1":"226.24"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"223.87","1":"223.87"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"225.64","1":"225.64"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"223.59","1":"223.59"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"221.10","1":"221.10"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"223.65","1":"223.65"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"220.46","1":"220.46"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"219.28","1":"219.28"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"221.26","1":"221.26"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"223.34","1":"223.34"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"223.68","1":"223.68"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"225.06","1":"225.06"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"224.92","1":"224.92"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"224.07","1":"224.07"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"223.65","1":"223.65"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"221.01","1":"221.01"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"220.38","1":"220.38"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"224.93","1":"224.93"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"222.94","1":"222.94"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"224.74","1":"224.74"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"223.37","1":"223.37"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"219.88","1":"219.88"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"220.12","1":"220.12"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"220.25","1":"220.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"223.55","1":"223.55"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"224.83","1":"224.83"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"222.33","1":"222.33"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"224.53","1":"224.53"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"225.53","1":"225.53"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"236.80","1":"236.80"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"248.64","1":"248.64"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"243.20","1":"243.20"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"242.84","1":"242.84"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"242.49","1":"242.49"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"243.19","1":"243.19"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"255.34","1":"255.34"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"254.04","1":"254.04"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"264.92","1":"264.92"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"259.44","1":"259.44"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"264.91","1":"264.91"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"256.01","1":"256.01"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"252.47","1":"252.47"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"250.52","1":"250.52"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"263.04","1":"263.04"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"271.48","1":"271.48"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"269.79","1":"269.79"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"269.91","1":"269.91"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"276.92","1":"276.92"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"275.08","1":"275.08"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"280.57","1":"280.57"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"282.18","1":"282.18"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"281.07","1":"281.07"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"278.55","1":"278.55"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"279.66","1":"279.66"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"293.64","1":"293.64"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"308.32","1":"308.32"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"317.86","1":"317.86"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"333.75","1":"333.75"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"350.43","1":"350.43"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"351.83","1":"351.83"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"343.37","1":"343.37"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"342.22","1":"342.22"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"345.74","1":"345.74"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"341.95","1":"341.95"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"342.58","1":"342.58"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"339.82","1":"339.82"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"337.45","1":"337.45"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"343.63","1":"343.63"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"341.07","1":"341.07"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"338.98","1":"338.98"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"332.80","1":"332.80"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"329.84","1":"329.84"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"331.15","1":"331.15"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"330.36","1":"330.36"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"333.84","1":"333.84"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"335.84","1":"335.84"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"336.83","1":"336.83"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"330.63","1":"330.63"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"330.23","1":"330.23"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"325.88","1":"325.88"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"318.33","1":"318.33"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"315.04","1":"315.04"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"330.79","1":"330.79"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"337.10","1":"337.10"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"337.63","1":"337.63"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"337.52","1":"337.52"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"354.39","1":"354.39"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"354.79","1":"354.79"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"353.97","1":"353.97"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"351.04","1":"351.04"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"349.62","1":"349.62"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"346.84","1":"346.84"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"344.25","1":"344.25"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"345.01","1":"345.01"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"355.24","1":"355.24"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"354.80","1":"354.80"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"352.26","1":"352.26"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"349.34","1":"349.34"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"346.35","1":"346.35"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"346.27","1":"346.27"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"347.07","1":"347.07"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"351.12","1":"351.12"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"358.39","1":"358.39"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"355.34","1":"355.34"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"356.04","1":"356.04"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"349.80","1":"349.80"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"341.01","1":"341.01"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"340.34","1":"340.34"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"349.86","1":"349.86"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"358.10","1":"358.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"353.34","1":"353.34"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"351.93","1":"351.93"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"355.55","1":"355.55"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"373.32","1":"373.32"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"372.54","1":"372.54"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"367.08","1":"367.08"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"356.60","1":"356.60"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"351.61","1":"351.61"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"350.61","1":"350.61"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"354.28","1":"354.28"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"357.96","1":"357.96"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"343.02","1":"343.02"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"338.18","1":"338.18"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"331.34","1":"331.34"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"334.03","1":"334.03"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"327.81","1":"327.81"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"316.48","1":"316.48"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"318.74","1":"318.74"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"321.48","1":"321.48"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"325.84","1":"325.84"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"321.33","1":"321.33"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"315.56","1":"315.56"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"320.71","1":"320.71"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"323.68","1":"323.68"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"326.60","1":"326.60"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"325.81","1":"325.81"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"325.07","1":"325.07"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"323.41","1":"323.41"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"321.35","1":"321.35"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"321.54","1":"321.54"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"320.85","1":"320.85"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"321.02","1":"321.02"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"326.36","1":"326.36"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"324.75","1":"324.75"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"324.51","1":"324.51"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"318.64","1":"318.64"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"316.07","1":"316.07"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"314.15","1":"314.15"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"303.08","1":"303.08"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"299.90","1":"299.90"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"292.95","1":"292.95"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"296.11","1":"296.11"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"291.91","1":"291.91"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"293.66","1":"293.66"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"295.89","1":"295.89"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"299.46","1":"299.46"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"309.40","1":"309.40"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"324.87","1":"324.87"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"326.10","1":"326.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"317.49","1":"317.49"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"318.44","1":"318.44"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"332.90","1":"332.90"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"337.03","1":"337.03"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"343.63","1":"343.63"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"347.76","1":"347.76"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"344.84","1":"344.84"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"353.56","1":"353.56"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"347.86","1":"347.86"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"341.85","1":"341.85"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"350.71","1":"350.71"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"354.69","1":"354.69"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"355.19","1":"355.19"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"358.68","1":"358.68"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"352.44","1":"352.44"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"350.39","1":"350.39"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"344.72","1":"344.72"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"343.53","1":"343.53"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"346.59","1":"346.59"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"345.36","1":"345.36"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"345.50","1":"345.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"344.83","1":"344.83"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"342.66","1":"342.66"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"340.92","1":"340.92"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"343.09","1":"343.09"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"358.66","1":"358.66"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"358.24","1":"358.24"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"375.47","1":"375.47"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"387.47","1":"387.47"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"389.41","1":"389.41"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"385.40","1":"385.40"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"376.06","1":"376.06"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"381.61","1":"381.61"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"366.95","1":"366.95"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"360.37","1":"360.37"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"367.21","1":"367.21"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"365.04","1":"365.04"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"371.58","1":"371.58"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"377.11","1":"377.11"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"370.59","1":"370.59"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"357.28","1":"357.28"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"359.80","1":"359.80"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"352.79","1":"352.79"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"357.78","1":"357.78"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"349.21","1":"349.21"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"352.03","1":"352.03"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"334.43","1":"334.43"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"331.75","1":"331.75"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"331.15","1":"331.15"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"324.86","1":"324.86"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"341.10","1":"341.10"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"324.06","1":"324.06"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"340.25","1":"340.25"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"345.08","1":"345.08"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"341.06","1":"341.06"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"337.70","1":"337.70"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"336.71","1":"336.71"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"319.88","1":"319.88"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"308.98","1":"308.98"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"311.49","1":"311.49"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"314.94","1":"314.94"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"325.02","1":"325.02"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"337.61","1":"337.61"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"337.54","1":"337.54"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"340.84","1":"340.84"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"338.21","1":"338.21"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"340.01","1":"340.01"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"342.03","1":"342.03"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"342.74","1":"342.74"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"338.56","1":"338.56"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"342.52","1":"342.52"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"345.96","1":"345.96"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"347.99","1":"347.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"348.42","1":"348.42"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"347.22","1":"347.22"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"345.93","1":"345.93"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"338.78","1":"338.78"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"340.30","1":"340.30"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"347.24","1":"347.24"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"340.20","1":"340.20"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"335.51","1":"335.51"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"334.99","1":"334.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"330.80","1":"330.80"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"328.65","1":"328.65"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"322.11","1":"322.11"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"313.42","1":"313.42"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"310.66","1":"310.66"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"316.49","1":"316.49"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"310.41","1":"310.41"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"316.07","1":"316.07"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"313.08","1":"313.08"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"308.40","1":"308.40"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"308.91","1":"308.91"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"316.93","1":"316.93"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"314.96","1":"314.96"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"308.35","1":"308.35"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"295.80","1":"295.80"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"294.13","1":"294.13"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"294.43","1":"294.43"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"286.09","1":"286.09"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"300.17","1":"300.17"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"295.15","1":"295.15"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"292.02","1":"292.02"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"281.67","1":"281.67"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"287.50","1":"287.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"287.91","1":"287.91"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"283.60","1":"283.60"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"286.21","1":"286.21"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"283.68","1":"283.68"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"283.95","1":"283.95"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"281.88","1":"281.88"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"281.27","1":"281.27"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"281.09","1":"281.09"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"280.13","1":"280.13"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"272.48","1":"272.48"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"272.25","1":"272.25"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"272.75","1":"272.75"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"267.52","1":"267.52"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"273.40","1":"273.40"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"262.03","1":"262.03"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"269.60","1":"269.60"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"261.80","1":"261.80"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"264.42","1":"264.42"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"270.85","1":"270.85"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"266.49","1":"266.49"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"276.47","1":"276.47"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"283.37","1":"283.37"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"296.49","1":"296.49"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"294.18","1":"294.18"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"290.19","1":"290.19"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"288.07","1":"288.07"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"276.96","1":"276.96"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"268.83","1":"268.83"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"261.41","1":"261.41"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"251.96","1":"251.96"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"258.34","1":"258.34"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"260.01","1":"260.01"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"268.75","1":"268.75"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"275.09","1":"275.09"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"277.01","1":"277.01"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"281.27","1":"281.27"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"284.09","1":"284.09"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"283.55","1":"283.55"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"280.13","1":"280.13"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"282.69","1":"282.69"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"281.91","1":"281.91"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"281.86","1":"281.86"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"284.12","1":"284.12"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"275.42","1":"275.42"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"276.66","1":"276.66"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"273.19","1":"273.19"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"276.83","1":"276.83"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"278.04","1":"278.04"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"275.34","1":"275.34"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"272.05","1":"272.05"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"268.53","1":"268.53"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"264.99","1":"264.99"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"264.98","1":"264.98"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"262.63","1":"262.63"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"263.27","1":"263.27"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"251.80","1":"251.80"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"253.46","1":"253.46"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"241.13","1":"241.13"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"233.61","1":"233.61"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"233.00","1":"233.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"224.79","1":"224.79"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"222.91","1":"222.91"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"222.13","1":"222.13"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"213.34","1":"213.34"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"211.63","1":"211.63"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"219.51","1":"219.51"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"230.48","1":"230.48"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"239.11","1":"239.11"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"244.76","1":"244.76"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"245.49","1":"245.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"247.04","1":"247.04"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"244.65","1":"244.65"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"256.88","1":"256.88"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"269.70","1":"269.70"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"267.76","1":"267.76"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"270.37","1":"270.37"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"273.59","1":"273.59"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"269.88","1":"269.88"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"272.77","1":"272.77"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"271.04","1":"271.04"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"264.97","1":"264.97"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"258.49","1":"258.49"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"264.13","1":"264.13"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"265.63","1":"265.63"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"277.00","1":"277.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"281.19","1":"281.19"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"280.44","1":"280.44"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"281.62","1":"281.62"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"282.18","1":"282.18"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"280.49","1":"280.49"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"282.09","1":"282.09"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"281.10","1":"281.10"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"276.99","1":"276.99"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"275.64","1":"275.64"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"281.23","1":"281.23"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"283.55","1":"283.55"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"273.19","1":"273.19"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"275.70","1":"275.70"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"278.48","1":"278.48"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"279.04","1":"279.04"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"280.00","1":"280.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"274.17","1":"274.17"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"270.64","1":"270.64"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"267.03","1":"267.03"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"278.44","1":"278.44"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"278.36","1":"278.36"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"277.66","1":"277.66"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"276.56","1":"276.56"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"277.74","1":"277.74"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"273.28","1":"273.28"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"269.44","1":"269.44"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"271.39","1":"271.39"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"271.24","1":"271.24"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"276.17","1":"276.17"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"278.26","1":"278.26"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"279.36","1":"279.36"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"278.94","1":"278.94"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"276.15","1":"276.15"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"271.83","1":"271.83"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"266.08","1":"266.08"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"266.70","1":"266.70"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"263.31","1":"263.31"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"259.55","1":"259.55"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"260.59","1":"260.59"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"262.56","1":"262.56"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"262.93","1":"262.93"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"262.06","1":"262.06"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"261.50","1":"261.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"268.82","1":"268.82"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"268.89","1":"268.89"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"269.27","1":"269.27"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"267.19","1":"267.19"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"267.80","1":"267.80"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"265.44","1":"265.44"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"266.00","1":"266.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"264.10","1":"264.10"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"265.79","1":"265.79"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"263.76","1":"263.76"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"267.08","1":"267.08"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"267.11","1":"267.11"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"266.04","1":"266.04"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"267.04","1":"267.04"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"263.33","1":"263.33"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"268.84","1":"268.84"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"269.59","1":"269.59"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"268.81","1":"268.81"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"262.77","1":"262.77"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"263.45","1":"263.45"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"267.00","1":"267.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"278.64","1":"278.64"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"292.57","1":"292.57"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"307.19","1":"307.19"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"316.69","1":"316.69"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"319.13","1":"319.13"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"308.40","1":"308.40"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"298.60","1":"298.60"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"299.05","1":"299.05"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"304.61","1":"304.61"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"306.96","1":"306.96"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"305.94","1":"305.94"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"302.50","1":"302.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"303.01","1":"303.01"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"300.07","1":"300.07"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"299.07","1":"299.07"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"298.74","1":"298.74"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"295.64","1":"295.64"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"293.41","1":"293.41"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"293.06","1":"293.06"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"299.60","1":"299.60"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"304.37","1":"304.37"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"305.02","1":"305.02"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"303.11","1":"303.11"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"304.11","1":"304.11"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"306.39","1":"306.39"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"307.10","1":"307.10"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"308.09","1":"308.09"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"306.84","1":"306.84"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"308.53","1":"308.53"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"304.43","1":"304.43"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"319.65","1":"319.65"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"322.42","1":"322.42"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"314.63","1":"314.63"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"311.30","1":"311.30"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"296.73","1":"296.73"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"311.56","1":"311.56"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"317.93","1":"317.93"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"314.06","1":"314.06"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"305.56","1":"305.56"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"301.11","1":"301.11"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"287.03","1":"287.03"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"274.31","1":"274.31"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"288.02","1":"288.02"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"302.42","1":"302.42"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"313.95","1":"313.95"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"313.76","1":"313.76"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"313.30","1":"313.30"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"311.26","1":"311.26"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"302.77","1":"302.77"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"303.45","1":"303.45"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"301.77","1":"301.77"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"293.33","1":"293.33"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"297.32","1":"297.32"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"296.25","1":"296.25"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"302.20","1":"302.20"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"307.60","1":"307.60"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"303.35","1":"303.35"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"307.33","1":"307.33"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"310.46","1":"310.46"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"315.25","1":"315.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"321.82","1":"321.82"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"314.52","1":"314.52"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"316.58","1":"316.58"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"314.95","1":"314.95"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"315.94","1":"315.94"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"313.43","1":"313.43"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"307.76","1":"307.76"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"304.95","1":"304.95"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"309.82","1":"309.82"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"313.11","1":"313.11"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"315.05","1":"315.05"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"311.45","1":"311.45"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"308.17","1":"308.17"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"308.59","1":"308.59"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"305.04","1":"305.04"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"304.91","1":"304.91"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"302.09","1":"302.09"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"298.07","1":"298.07"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"300.71","1":"300.71"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"295.69","1":"295.69"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"293.14","1":"293.14"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"292.35","1":"292.35"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"294.76","1":"294.76"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"289.58","1":"289.58"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"297.47","1":"297.47"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"302.39","1":"302.39"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"296.87","1":"296.87"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"295.00","1":"295.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"293.19","1":"293.19"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"288.20","1":"288.20"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"283.42","1":"283.42"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"277.95","1":"277.95"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"276.08","1":"276.08"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"274.27","1":"274.27"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"275.06","1":"275.06"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"272.93","1":"272.93"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"270.00","1":"270.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"271.45","1":"271.45"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"274.04","1":"274.04"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"270.98","1":"270.98"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"272.62","1":"272.62"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"267.90","1":"267.90"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"266.18","1":"266.18"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"272.39","1":"272.39"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"274.44","1":"274.44"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"275.28","1":"275.28"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"271.60","1":"271.60"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"274.86","1":"274.86"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"272.53","1":"272.53"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"259.17","1":"259.17"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"260.33","1":"260.33"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"259.25","1":"259.25"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"260.58","1":"260.58"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"256.11","1":"256.11"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"244.32","1":"244.32"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"245.21","1":"245.21"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"249.13","1":"249.13"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"249.45","1":"249.45"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"261.68","1":"261.68"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"266.25","1":"266.25"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"265.14","1":"265.14"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"278.39","1":"278.39"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"282.13","1":"282.13"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"288.70","1":"288.70"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"282.70","1":"282.70"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"284.00","1":"284.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"286.29","1":"286.29"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"287.12","1":"287.12"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"286.25","1":"286.25"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"286.14","1":"286.14"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"288.28","1":"288.28"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"287.76","1":"287.76"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"283.48","1":"283.48"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"227.50","1":"227.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"220.93","1":"220.93"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"219.00","1":"219.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"220.36","1":"220.36"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"220.71","1":"220.71"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"221.87","1":"221.87"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"216.30","1":"216.30"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"215.97","1":"215.97"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"214.97","1":"214.97"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"215.01","1":"215.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"209.52","1":"209.52"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"209.58","1":"209.58"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"207.06","1":"207.06"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"203.54","1":"203.54"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"200.46","1":"200.46"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"190.44","1":"190.44"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"180.92","1":"180.92"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"182.28","1":"182.28"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"175.25","1":"175.25"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"173.76","1":"173.76"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"177.20","1":"177.20"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"171.69","1":"171.69"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"167.90","1":"167.90"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"165.01","1":"165.01"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"163.77","1":"163.77"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"162.67","1":"162.67"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"162.04","1":"162.04"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"156.08","1":"156.08"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"155.33","1":"155.33"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"155.37","1":"155.37"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"155.22","1":"155.22"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"157.40","1":"157.40"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"151.59","1":"151.59"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"150.95","1":"150.95"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"148.40","1":"148.40"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"150.85","1":"150.85"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"147.06","1":"147.06"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"143.02","1":"143.02"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"143.59","1":"143.59"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"147.26","1":"147.26"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"150.24","1":"150.24"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"150.39","1":"150.39"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"151.04","1":"151.04"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"150.27","1":"150.27"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"151.78","1":"151.78"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"154.90","1":"154.90"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"154.02","1":"154.02"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"153.84","1":"153.84"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"153.18","1":"153.18"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"153.94","1":"153.94"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"153.94","1":"153.94"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"153.84","1":"153.84"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"153.21","1":"153.21"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"151.95","1":"151.95"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"156.80","1":"156.80"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"156.61","1":"156.61"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"156.82","1":"156.82"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"164.66","1":"164.66"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"169.23","1":"169.23"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"169.09","1":"169.09"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"163.90","1":"163.90"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"164.74","1":"164.74"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"161.19","1":"161.19"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"156.69","1":"156.69"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"157.75","1":"157.75"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"158.67","1":"158.67"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"159.35","1":"159.35"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"157.05","1":"157.05"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"156.19","1":"156.19"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"156.17","1":"156.17"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"157.05","1":"157.05"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"155.41","1":"155.41"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"153.78","1":"153.78"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"150.37","1":"150.37"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"145.49","1":"145.49"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"138.62","1":"138.62"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"141.17","1":"141.17"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"142.43","1":"142.43"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"142.86","1":"142.86"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"145.34","1":"145.34"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"143.35","1":"143.35"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"143.98","1":"143.98"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"142.26","1":"142.26"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"139.93","1":"139.93"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"139.29","1":"139.29"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"138.10","1":"138.10"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"137.05","1":"137.05"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"133.99","1":"133.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"132.04","1":"132.04"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"132.31","1":"132.31"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"130.71","1":"130.71"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"127.42","1":"127.42"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"125.24","1":"125.24"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"122.67","1":"122.67"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"124.15","1":"124.15"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"129.02","1":"129.02"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"130.22","1":"130.22"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"129.67","1":"129.67"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"126.48","1":"126.48"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"124.86","1":"124.86"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"119.45","1":"119.45"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"116.35","1":"116.35"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"113.05","1":"113.05"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"107.40","1":"107.40"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"103.12","1":"103.12"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"99.71","1":"99.71"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"95.90","1":"95.90"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"99.67","1":"99.67"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"101.45","1":"101.45"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"106.52","1":"106.52"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"102.21","1":"102.21"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"100.88","1":"100.88"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"91.62","1":"91.62"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"87.42","1":"87.42"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"84.08","1":"84.08"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"85.50","1":"85.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"86.89","1":"86.89"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"91.23","1":"91.23"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"95.79","1":"95.79"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"96.78","1":"96.78"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"95.22","1":"95.22"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"92.70","1":"92.70"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"89.53","1":"89.53"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"87.90","1":"87.90"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"83.51","1":"83.51"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"82.11","1":"82.11"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"78.12","1":"78.12"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"74.22","1":"74.22"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"70.57","1":"70.57"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"71.10","1":"71.10"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"67.55","1":"67.55"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"64.18","1":"64.18"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"64.94","1":"64.94"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"67.70","1":"67.70"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"71.08","1":"71.08"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"74.60","1":"74.60"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"72.84","1":"72.84"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"75.68","1":"75.68"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"72.43","1":"72.43"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"76.05","1":"76.05"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"79.85","1":"79.85"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"83.84","1":"83.84"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"79.65","1":"79.65"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"79.87","1":"79.87"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"80.36","1":"80.36"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"80.26","1":"80.26"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"80.79","1":"80.79"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"76.76","1":"76.76"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"72.93","1":"72.93"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"72.03","1":"72.03"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"73.34","1":"73.34"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"72.59","1":"72.59"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"68.99","1":"68.99"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"69.93","1":"69.93"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"69.47","1":"69.47"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"68.54","1":"68.54"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"68.62","1":"68.62"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"68.09","1":"68.09"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"68.32","1":"68.32"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"69.06","1":"69.06"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"66.33","1":"66.33"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"63.94","1":"63.94"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"60.76","1":"60.76"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"60.02","1":"60.02"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"60.64","1":"60.64"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"61.20","1":"61.20"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"59.14","1":"59.14"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"56.19","1":"56.19"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"55.39","1":"55.39"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"54.73","1":"54.73"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"53.61","1":"53.61"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"54.86","1":"54.86"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"54.90","1":"54.90"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"52.41","1":"52.41"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"50.90","1":"50.90"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"48.36","1":"48.36"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"45.95","1":"45.95"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"44.75","1":"44.75"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"46.02","1":"46.02"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"45.63","1":"45.63"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"44.28","1":"44.28"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"43.47","1":"43.47"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"41.48","1":"41.48"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"39.85","1":"39.85"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"38.84","1":"38.84"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"38.78","1":"38.78"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"39.25","1":"39.25"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"41.21","1":"41.21"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"42.91","1":"42.91"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"42.23","1":"42.23"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"44.30","1":"44.30"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"43.56","1":"43.56"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"41.99","1":"41.99"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"39.92","1":"39.92"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"38.70","1":"38.70"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"36.77","1":"36.77"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"34.94","1":"34.94"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"33.20","1":"33.20"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"31.54","1":"31.54"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"29.97","1":"29.97"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"28.48","1":"28.48"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"27.06","1":"27.06"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"25.71","1":"25.71"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"24.43","1":"24.43"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"23.21","1":"23.21"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"24.37","1":"24.37"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"25.58","1":"25.58"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"25.55","1":"25.55"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"25.25","1":"25.25"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"23.99","1":"23.99"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"22.80","1":"22.80"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"21.66","1":"21.66"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"21.21","1":"21.21"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"20.33","1":"20.33"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"20.95","1":"20.95"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"20.33","1":"20.33"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"20.31","1":"20.31"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"21.32","1":"21.32"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"22.38","1":"22.38"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"23.49","1":"23.49"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"24.66","1":"24.66"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"25.89","1":"25.89"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"25.86","1":"25.86"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"24.83","1":"24.83"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"26.07","1":"26.07"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"27.37","1":"27.37"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"28.73","1":"28.73"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"30.16","1":"30.16"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"31.66","1":"31.66"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"33.24","1":"33.24"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"31.58","1":"31.58"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"30.06","1":"30.06"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"31.56","1":"31.56"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"33.13","1":"33.13"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"34.78","1":"34.78"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"36.51","1":"36.51"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"36.21","1":"36.21"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"36.22","1":"36.22"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"34.41","1":"34.41"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"32.69","1":"32.69"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"33.13","1":"33.13"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"34.08","1":"34.08"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"35.32","1":"35.32"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"37.08","1":"37.08"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"38.93","1":"38.93"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"40.87","1":"40.87"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"42.91","1":"42.91"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"45.05","1":"45.05"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"47.30","1":"47.30"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"49.60","1":"49.60"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"52.08","1":"52.08"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"19.42","1":"19.42"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"20.42","1":"20.42"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"21.44","1":"21.44"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"22.51","1":"22.51"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"23.63","1":"23.63"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"24.81","1":"24.81"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"26.05","1":"26.05"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"27.35","1":"27.35"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"28.71","1":"28.71"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"30.14","1":"30.14"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"31.22","1":"31.22"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"29.66","1":"29.66"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"28.18","1":"28.18"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.78","1":"26.78"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"28.11","1":"28.11"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"29.51","1":"29.51"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"28.04","1":"28.04"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"26.64","1":"26.64"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"25.55","1":"25.55"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"26.82","1":"26.82"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"27.03","1":"27.03"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"26.52","1":"26.52"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"25.20","1":"25.20"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"24.52","1":"24.52"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"23.30","1":"23.30"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"22.14","1":"22.14"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.24","1":"23.24"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"24.40","1":"24.40"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"25.62","1":"25.62"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"26.90","1":"26.90"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"28.24","1":"28.24"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"29.65","1":"29.65"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"28.96","1":"28.96"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"27.52","1":"27.52"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"27.12","1":"27.12"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"25.77","1":"25.77"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"25.91","1":"25.91"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"26.87","1":"26.87"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"26.52","1":"26.52"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"26.08","1":"26.08"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"25.67","1":"25.67"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"23.63","1":"23.63"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.47","1":"22.47"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"21.71","1":"21.71"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.90","1":"22.90"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"24.15","1":"24.15"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"25.47","1":"25.47"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"24.95","1":"24.95"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"24.61","1":"24.61"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.72","1":"25.72"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.31","1":"25.31"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.69","1":"25.69"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"24.18","1":"24.18"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"23.01","1":"23.01"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"21.63","1":"21.63"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"22.65","1":"22.65"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"23.42","1":"23.42"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"22.96","1":"22.96"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"22.31","1":"22.31"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"22.52","1":"22.52"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"22.28","1":"22.28"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"23.13","1":"23.13"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"22.47","1":"22.47"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"22.40","1":"22.40"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"20.96","1":"20.96"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"21.07","1":"21.07"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"20.17","1":"20.17"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"19.36","1":"19.36"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.83","1":"18.83"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.38","1":"19.38"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"20.73","1":"20.73"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"20.52","1":"20.52"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"20.94","1":"20.94"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"20.00","1":"20.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"19.05","1":"19.05"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"19.30","1":"19.30"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"19.11","1":"19.11"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.82","1":"17.82"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"18.05","1":"18.05"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"16.70","1":"16.70"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.60","1":"15.60"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.43","1":"14.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.44","1":"13.44"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.83","1":"13.83"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.80","1":"12.80"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"11.83","1":"11.83"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"10.96","1":"10.96"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"10.92","1":"10.92"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"10.65","1":"10.65"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"11.65","1":"11.65"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"11.78","1":"11.78"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"12.78","1":"12.78"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"13.78","1":"13.78"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.85","1":"13.85"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"14.85","1":"14.85"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.96","1":"14.96"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.50","1":"15.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.15","1":"15.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"14.85","1":"14.85"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"14.76","1":"14.76"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"14.46","1":"14.46"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"14.24","1":"14.24"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"15.30","1":"15.30"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"14.97","1":"14.97"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.85","1":"13.85"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"13.89","1":"13.89"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"14.93","1":"14.93"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"14.60","1":"14.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"14.50","1":"14.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"14.35","1":"14.35"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"14.63","1":"14.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"15.18","1":"15.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"14.94","1":"14.94"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"15.62","1":"15.62"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"15.66","1":"15.66"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"14.90","1":"14.90"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"14.89","1":"14.89"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"14.84","1":"14.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"14.99","1":"14.99"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"14.95","1":"14.95"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"14.83","1":"14.83"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"14.58","1":"14.58"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"14.41","1":"14.41"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"15.07","1":"15.07"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"14.80","1":"14.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"14.48","1":"14.48"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"14.71","1":"14.71"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"14.74","1":"14.74"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.61","1":"14.61"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"14.54","1":"14.54"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.56","1":"14.56"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.34","1":"14.34"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"14.77","1":"14.77"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"14.56","1":"14.56"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"14.36","1":"14.36"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"14.33","1":"14.33"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"13.77","1":"13.77"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"13.91","1":"13.91"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"13.71","1":"13.71"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"13.77","1":"13.77"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"13.69","1":"13.69"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"13.72","1":"13.72"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"13.88","1":"13.88"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"13.69","1":"13.69"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"13.44","1":"13.44"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"13.27","1":"13.27"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"13.90","1":"13.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.60","1":"13.60"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"13.61","1":"13.61"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"13.81","1":"13.81"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"13.71","1":"13.71"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"13.76","1":"13.76"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"14.22","1":"14.22"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"14.28","1":"14.28"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"14.77","1":"14.77"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"14.60","1":"14.60"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"14.30","1":"14.30"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"13.86","1":"13.86"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"14.08","1":"14.08"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"13.73","1":"13.73"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"14.08","1":"14.08"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.48","1":"13.48"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"13.61","1":"13.61"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"13.63","1":"13.63"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"13.59","1":"13.59"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.47","1":"13.47"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.67","1":"13.67"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.04","1":"14.04"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.85","1":"13.85"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.93","1":"13.93"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"14.88","1":"14.88"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"15.99","1":"15.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"15.51","1":"15.51"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"16.50","1":"16.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.60","1":"16.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.23","1":"16.23"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"16.01","1":"16.01"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"15.70","1":"15.70"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"15.52","1":"15.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"16.06","1":"16.06"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"16.96","1":"16.96"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"16.79","1":"16.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"16.61","1":"16.61"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"16.68","1":"16.68"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.01","1":"17.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.56","1":"17.56"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.65","1":"18.65"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"20.04","1":"20.04"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"21.54","1":"21.54"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"23.15","1":"23.15"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"21.42","1":"21.42"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.16","1":"21.16"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"21.21","1":"21.21"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.08","1":"22.08"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"22.99","1":"22.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.75","1":"22.75"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.40","1":"22.40"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"22.09","1":"22.09"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"22.02","1":"22.02"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.56","1":"21.56"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"20.91","1":"20.91"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"21.04","1":"21.04"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.08","1":"21.08"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"21.91","1":"21.91"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.50","1":"20.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"21.70","1":"21.70"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"20.18","1":"20.18"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"18.67","1":"18.67"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"17.37","1":"17.37"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.07","1":"16.07"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.85","1":"15.85"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"16.82","1":"16.82"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"17.58","1":"17.58"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"16.69","1":"16.69"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"15.63","1":"15.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"15.48","1":"15.48"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.77","1":"15.77"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"15.52","1":"15.52"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"15.42","1":"15.42"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"15.66","1":"15.66"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.62","1":"16.62"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.60","1":"16.60"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"15.62","1":"15.62"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"15.73","1":"15.73"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"16.10","1":"16.10"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"15.68","1":"15.68"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.89","1":"15.89"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.89","1":"14.89"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.82","1":"13.82"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"14.83","1":"14.83"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"14.80","1":"14.80"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"15.29","1":"15.29"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"15.28","1":"15.28"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.16","1":"15.16"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"15.27","1":"15.27"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"15.14","1":"15.14"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"14.56","1":"14.56"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.58","1":"14.58"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.47","1":"14.47"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.47","1":"14.47"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"14.42","1":"14.42"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"14.34","1":"14.34"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"14.12","1":"14.12"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"13.28","1":"13.28"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"13.32","1":"13.32"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"13.86","1":"13.86"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"14.34","1":"14.34"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"14.20","1":"14.20"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.46","1":"14.46"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"14.75","1":"14.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"15.10","1":"15.10"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"15.08","1":"15.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"15.02","1":"15.02"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"14.55","1":"14.55"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"14.76","1":"14.76"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"14.83","1":"14.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.68","1":"14.68"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"14.74","1":"14.74"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"15.62","1":"15.62"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"15.68","1":"15.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"15.14","1":"15.14"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"15.42","1":"15.42"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"15.07","1":"15.07"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.71","1":"14.71"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"14.21","1":"14.21"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"14.34","1":"14.34"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.44","1":"14.44"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"14.57","1":"14.57"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"14.54","1":"14.54"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"14.74","1":"14.74"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14.69","1":"14.69"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"15.09","1":"15.09"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"15.09","1":"15.09"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"14.87","1":"14.87"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.19","1":"15.19"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.02","1":"15.02"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"14.99","1":"14.99"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"14.90","1":"14.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"14.92","1":"14.92"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"14.96","1":"14.96"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"14.86","1":"14.86"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"14.81","1":"14.81"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"14.52","1":"14.52"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"14.47","1":"14.47"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"14.43","1":"14.43"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"14.32","1":"14.32"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"14.20","1":"14.20"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"14.13","1":"14.13"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"14.78","1":"14.78"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"14.94","1":"14.94"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"14.42","1":"14.42"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"14.34","1":"14.34"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"13.60","1":"13.60"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"12.69","1":"12.69"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"12.27","1":"12.27"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"12.22","1":"12.22"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"11.22","1":"11.22"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"11.77","1":"11.77"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"11.69","1":"11.69"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"11.14","1":"11.14"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"11.08","1":"11.08"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"11.14","1":"11.14"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"11.36","1":"11.36"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"11.12","1":"11.12"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"11.30","1":"11.30"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"11.67","1":"11.67"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"11.82","1":"11.82"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"11.20","1":"11.20"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"11.00","1":"11.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"11.04","1":"11.04"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"10.74","1":"10.74"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"10.77","1":"10.77"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"10.74","1":"10.74"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"10.86","1":"10.86"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10.49","1":"10.49"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"10.53","1":"10.53"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"10.43","1":"10.43"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.99","1":"9.99"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"10.02","1":"10.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"9.07","1":"9.07"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9.29","1":"9.29"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.63","1":"9.63"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9.37","1":"9.37"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"9.72","1":"9.72"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"9.73","1":"9.73"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"10.48","1":"10.48"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"11.48","1":"11.48"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"11.15","1":"11.15"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"10.86","1":"10.86"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"11.15","1":"11.15"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"10.24","1":"10.24"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"10.12","1":"10.12"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"10.25","1":"10.25"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"9.87","1":"9.87"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"9.87","1":"9.87"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"9.34","1":"9.34"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.71","1":"9.71"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"9.65","1":"9.65"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"9.64","1":"9.64"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"10.03","1":"10.03"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"9.73","1":"9.73"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"9.72","1":"9.72"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"9.77","1":"9.77"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"9.66","1":"9.66"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"9.60","1":"9.60"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"9.35","1":"9.35"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"9.52","1":"9.52"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9.40","1":"9.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"9.25","1":"9.25"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.13","1":"9.13"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"9.02","1":"9.02"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"8.91","1":"8.91"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"8.81","1":"8.81"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"9.58","1":"9.58"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"8.87","1":"8.87"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"8.72","1":"8.72"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9.10","1":"9.10"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9.03","1":"9.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"8.91","1":"8.91"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"9.03","1":"9.03"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9.31","1":"9.31"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"10.31","1":"10.31"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"11.31","1":"11.31"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"10.71","1":"10.71"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"10.71","1":"10.71"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"10.72","1":"10.72"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"10.50","1":"10.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"10.40","1":"10.40"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"10.42","1":"10.42"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"10.99","1":"10.99"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"11.08","1":"11.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"11.05","1":"11.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"11.91","1":"11.91"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"11.58","1":"11.58"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"11.20","1":"11.20"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"10.99","1":"10.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"11.17","1":"11.17"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"11.75","1":"11.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"11.94","1":"11.94"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"12.25","1":"12.25"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"11.71","1":"11.71"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"11.26","1":"11.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"11.23","1":"11.23"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"10.92","1":"10.92"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"10.94","1":"10.94"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"10.91","1":"10.91"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"10.70","1":"10.70"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.70","1":"9.70"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"8.81","1":"8.81"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"8.93","1":"8.93"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"9.11","1":"9.11"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"8.26","1":"8.26"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"7.28","1":"7.28"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"8.07","1":"8.07"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"7.93","1":"7.93"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"7.96","1":"7.96"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"7.80","1":"7.80"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"7.83","1":"7.83"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"7.66","1":"7.66"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"7.22","1":"7.22"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"7.64","1":"7.64"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"7.41","1":"7.41"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"7.57","1":"7.57"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"7.40","1":"7.40"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"7.28","1":"7.28"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"7.11","1":"7.11"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"6.80","1":"6.80"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"6.65","1":"6.65"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"6.32","1":"6.32"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"7.32","1":"7.32"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"8.32","1":"8.32"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"8.63","1":"8.63"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"8.43","1":"8.43"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"8.46","1":"8.46"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"8.22","1":"8.22"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"8.31","1":"8.31"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"8.14","1":"8.14"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"8.00","1":"8.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"7.83","1":"7.83"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"7.66","1":"7.66"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"7.68","1":"7.68"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"7.83","1":"7.83"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"7.85","1":"7.85"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"7.73","1":"7.73"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"7.43","1":"7.43"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"7.92","1":"7.92"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"7.64","1":"7.64"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"7.83","1":"7.83"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"7.65","1":"7.65"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"7.69","1":"7.69"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"7.52","1":"7.52"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"7.22","1":"7.22"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"7.38","1":"7.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"7.35","1":"7.35"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"7.24","1":"7.24"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"7.18","1":"7.18"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"7.17","1":"7.17"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"7.18","1":"7.18"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"7.08","1":"7.08"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"7.04","1":"7.04"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"6.89","1":"6.89"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"7.02","1":"7.02"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"6.91","1":"6.91"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"6.77","1":"6.77"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"7.13","1":"7.13"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"6.54","1":"6.54"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"6.46","1":"6.46"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"6.42","1":"6.42"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"6.62","1":"6.62"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"6.27","1":"6.27"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"6.48","1":"6.48"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.03","1":"7.03"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"6.95","1":"6.95"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"6.80","1":"6.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"6.65","1":"6.65"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"6.80","1":"6.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"5.16","1":"5.16"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"5.19","1":"5.19"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"5.25","1":"5.25"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"5.54","1":"5.54"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"5.42","1":"5.42"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"5.31","1":"5.31"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"5.21","1":"5.21"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"5.12","1":"5.12"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"5.10","1":"5.10"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"5.25","1":"5.25"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"5.31","1":"5.31"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"5.40","1":"5.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"5.42","1":"5.42"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"5.81","1":"5.81"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"6.02","1":"6.02"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"6.01","1":"6.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"6.40","1":"6.40"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"6.49","1":"6.49"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"6.02","1":"6.02"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"6.06","1":"6.06"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"5.97","1":"5.97"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"5.95","1":"5.95"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"6.53","1":"6.53"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"6.29","1":"6.29"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"5.94","1":"5.94"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"5.82","1":"5.82"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"5.96","1":"5.96"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"6.24","1":"6.24"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"6.02","1":"6.02"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"5.87","1":"5.87"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"6.12","1":"6.12"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"5.97","1":"5.97"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"6.04","1":"6.04"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"5.90","1":"5.90"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"5.92","1":"5.92"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"5.56","1":"5.56"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"5.60","1":"5.60"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"5.98","1":"5.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"6.05","1":"6.05"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"6.70","1":"6.70"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"6.33","1":"6.33"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"6.17","1":"6.17"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"5.85","1":"5.85"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"6.01","1":"6.01"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.54","1":"6.54"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"6.19","1":"6.19"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"6.15","1":"6.15"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"6.25","1":"6.25"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"6.20","1":"6.20"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"6.18","1":"6.18"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"6.20","1":"6.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.15","1":"6.15"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"6.25","1":"6.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.20","1":"6.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"6.31","1":"6.31"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"6.26","1":"6.26"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"6.18","1":"6.18"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"6.21","1":"6.21"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"6.42","1":"6.42"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"6.44","1":"6.44"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"6.73","1":"6.73"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"6.91","1":"6.91"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"7.11","1":"7.11"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"6.68","1":"6.68"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"6.65","1":"6.65"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"6.57","1":"6.57"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"6.59","1":"6.59"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"6.03","1":"6.03"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"5.88","1":"5.88"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"5.73","1":"5.73"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"5.77","1":"5.77"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"5.86","1":"5.86"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"5.83","1":"5.83"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"5.75","1":"5.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"6.03","1":"6.03"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"6.03","1":"6.03"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"5.95","1":"5.95"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"5.83","1":"5.83"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"5.91","1":"5.91"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"5.79","1":"5.79"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"5.71","1":"5.71"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"5.67","1":"5.67"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"5.50","1":"5.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"5.48","1":"5.48"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"5.51","1":"5.51"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"5.43","1":"5.43"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"5.45","1":"5.45"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"5.37","1":"5.37"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"5.30","1":"5.30"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"5.38","1":"5.38"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"5.04","1":"5.04"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"5.08","1":"5.08"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"5.16","1":"5.16"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"5.21","1":"5.21"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"5.28","1":"5.28"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"5.13","1":"5.13"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"5.11","1":"5.11"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"4.82","1":"4.82"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"4.90","1":"4.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"4.93","1":"4.93"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"4.92","1":"4.92"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"4.87","1":"4.87"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"4.79","1":"4.79"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"4.75","1":"4.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"4.90","1":"4.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"4.85","1":"4.85"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"4.49","1":"4.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"4.39","1":"4.39"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"4.53","1":"4.53"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"4.53","1":"4.53"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"4.72","1":"4.72"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"4.85","1":"4.85"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"4.82","1":"4.82"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"4.78","1":"4.78"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"4.88","1":"4.88"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"5.11","1":"5.11"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"4.82","1":"4.82"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"4.85","1":"4.85"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"4.94","1":"4.94"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"4.90","1":"4.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"5.00","1":"5.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"5.52","1":"5.52"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"5.53","1":"5.53"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"5.40","1":"5.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"5.61","1":"5.61"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"5.56","1":"5.56"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"5.60","1":"5.60"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"5.41","1":"5.41"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"5.31","1":"5.31"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"5.28","1":"5.28"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"5.32","1":"5.32"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"5.28","1":"5.28"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"5.20","1":"5.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"5.30","1":"5.30"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"5.00","1":"5.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"5.01","1":"5.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"4.78","1":"4.78"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"4.79","1":"4.79"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"4.62","1":"4.62"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"4.65","1":"4.65"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"4.80","1":"4.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"4.55","1":"4.55"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"4.57","1":"4.57"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"4.62","1":"4.62"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"4.62","1":"4.62"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"4.59","1":"4.59"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"4.52","1":"4.52"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"4.43","1":"4.43"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"4.56","1":"4.56"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"4.71","1":"4.71"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"4.69","1":"4.69"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"4.70","1":"4.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"4.64","1":"4.64"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"4.61","1":"4.61"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"4.58","1":"4.58"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"4.45","1":"4.45"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"4.48","1":"4.48"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"4.50","1":"4.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"4.55","1":"4.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"4.09","1":"4.09"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"4.04","1":"4.04"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"4.02","1":"4.02"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"4.02","1":"4.02"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"4.03","1":"4.03"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"3.99","1":"3.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"4.17","1":"4.17"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"4.10","1":"4.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"4.20","1":"4.20"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"4.25","1":"4.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"4.25","1":"4.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"4.06","1":"4.06"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"4.05","1":"4.05"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"4.01","1":"4.01"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"4.25","1":"4.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"4.20","1":"4.20"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"4.27","1":"4.27"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"4.11","1":"4.11"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"4.11","1":"4.11"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"4.15","1":"4.15"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"4.21","1":"4.21"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"4.21","1":"4.21"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"4.22","1":"4.22"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"4.11","1":"4.11"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"4.09","1":"4.09"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"3.99","1":"3.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"3.95","1":"3.95"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"3.60","1":"3.60"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"3.86","1":"3.86"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"3.86","1":"3.86"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"3.88","1":"3.88"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"3.71","1":"3.71"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"3.84","1":"3.84"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"3.77","1":"3.77"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"3.75","1":"3.75"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"3.80","1":"3.80"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"3.87","1":"3.87"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"3.90","1":"3.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"4.03","1":"4.03"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"4.00","1":"4.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"3.90","1":"3.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"4.90","1":"4.90"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"5.90","1":"5.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"6.90","1":"6.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6.67","1":"6.67"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"6.32","1":"6.32"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6.87","1":"6.87"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.59","1":"6.59"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.82","1":"6.82"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"6.74","1":"6.74"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6.58","1":"6.58"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"6.48","1":"6.48"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"6.52","1":"6.52"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.55","1":"6.55"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.60","1":"6.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.44","1":"6.44"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"6.54","1":"6.54"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.09","1":"7.09"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"6.94","1":"6.94"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"6.97","1":"6.97"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"6.85","1":"6.85"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"6.60","1":"6.60"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.81","1":"6.81"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"6.57","1":"6.57"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"6.42","1":"6.42"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"6.92","1":"6.92"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"6.79","1":"6.79"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"6.83","1":"6.83"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"6.74","1":"6.74"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"6.84","1":"6.84"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"6.43","1":"6.43"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"6.55","1":"6.55"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"6.50","1":"6.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"6.30","1":"6.30"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"6.41","1":"6.41"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"6.24","1":"6.24"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"6.45","1":"6.45"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"6.28","1":"6.28"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"6.42","1":"6.42"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"6.41","1":"6.41"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"6.43","1":"6.43"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"6.31","1":"6.31"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"6.24","1":"6.24"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"6.38","1":"6.38"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6.47","1":"6.47"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"6.34","1":"6.34"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.34","1":"6.34"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6.40","1":"6.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"6.73","1":"6.73"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6.57","1":"6.57"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"6.69","1":"6.69"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6.81","1":"6.81"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"6.39","1":"6.39"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"6.43","1":"6.43"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"6.16","1":"6.16"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"6.26","1":"6.26"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"6.56","1":"6.56"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"7.34","1":"7.34"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"8.34","1":"8.34"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.39","1":"8.39"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.21","1":"8.21"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"7.87","1":"7.87"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.68","1":"7.68"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.61","1":"7.61"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"7.88","1":"7.88"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.79","1":"7.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"8.04","1":"8.04"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"7.86","1":"7.86"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"7.88","1":"7.88"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"7.80","1":"7.80"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"7.98","1":"7.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.88","1":"7.88"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.96","1":"7.96"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"7.97","1":"7.97"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"7.73","1":"7.73"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"7.71","1":"7.71"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"7.66","1":"7.66"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.82","1":"7.82"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"7.69","1":"7.69"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.76","1":"7.76"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.78","1":"7.78"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"7.92","1":"7.92"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.71","1":"7.71"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.67","1":"7.67"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.48","1":"7.48"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.43","1":"7.43"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.11","1":"7.11"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"6.80","1":"6.80"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"6.05","1":"6.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"5.26","1":"5.26"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"5.40","1":"5.40"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"6.07","1":"6.07"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"5.97","1":"5.97"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"6.11","1":"6.11"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"5.90","1":"5.90"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"5.56","1":"5.56"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"5.74","1":"5.74"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"5.61","1":"5.61"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"6.61","1":"6.61"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"6.64","1":"6.64"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"6.47","1":"6.47"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.44","1":"6.44"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.62","1":"6.62"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.58","1":"6.58"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.06","1":"6.06"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.05","1":"6.05"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"5.88","1":"5.88"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"6.06","1":"6.06"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.11","1":"6.11"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"6.22","1":"6.22"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5.95","1":"5.95"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.99","1":"5.99"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.07","1":"6.07"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.00","1":"6.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5.91","1":"5.91"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"5.84","1":"5.84"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"6.04","1":"6.04"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.99","1":"5.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5.93","1":"5.93"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"6.23","1":"6.23"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"6.04","1":"6.04"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.95","1":"5.95"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.92","1":"5.92"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5.92","1":"5.92"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5.88","1":"5.88"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.83","1":"5.83"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5.62","1":"5.62"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"5.55","1":"5.55"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5.61","1":"5.61"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"5.45","1":"5.45"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"5.30","1":"5.30"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5.24","1":"5.24"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5.23","1":"5.23"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.07","1":"5.07"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.02","1":"5.02"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.08","1":"5.08"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.07","1":"5.07"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.10","1":"5.10"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.57","1":"5.57"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.53","1":"5.53"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.64","1":"5.64"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"6.14","1":"6.14"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"6.35","1":"6.35"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"6.44","1":"6.44"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"6.31","1":"6.31"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.32","1":"6.32"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"6.15","1":"6.15"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"6.15","1":"6.15"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"5.86","1":"5.86"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"5.75","1":"5.75"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"5.82","1":"5.82"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5.80","1":"5.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5.70","1":"5.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"5.72","1":"5.72"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5.93","1":"5.93"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.86","1":"5.86"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5.97","1":"5.97"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5.86","1":"5.86"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"5.90","1":"5.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"5.90","1":"5.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5.80","1":"5.80"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"5.74","1":"5.74"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5.79","1":"5.79"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5.77","1":"5.77"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5.69","1":"5.69"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5.55","1":"5.55"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5.63","1":"5.63"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"5.38","1":"5.38"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"5.52","1":"5.52"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5.47","1":"5.47"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"5.40","1":"5.40"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"5.45","1":"5.45"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5.32","1":"5.32"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.26","1":"5.26"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5.25","1":"5.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.22","1":"5.22"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"4.93","1":"4.93"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"4.87","1":"4.87"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"4.84","1":"4.84"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"4.80","1":"4.80"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"4.77","1":"4.77"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"4.84","1":"4.84"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"4.78","1":"4.78"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"4.62","1":"4.62"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"4.64","1":"4.64"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"4.52","1":"4.52"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"4.36","1":"4.36"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"5.22","1":"5.22"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"4.98","1":"4.98"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"4.80","1":"4.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"4.71","1":"4.71"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"4.68","1":"4.68"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"4.62","1":"4.62"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"4.66","1":"4.66"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"4.61","1":"4.61"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"4.78","1":"4.78"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"4.87","1":"4.87"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"5.05","1":"5.05"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"5.16","1":"5.16"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.39","1":"5.39"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"5.69","1":"5.69"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"5.85","1":"5.85"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"5.71","1":"5.71"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"5.62","1":"5.62"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.84","1":"5.84"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.66","1":"5.66"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.58","1":"5.58"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"5.54","1":"5.54"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"5.22","1":"5.22"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"5.51","1":"5.51"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"5.55","1":"5.55"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"5.74","1":"5.74"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"5.67","1":"5.67"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"5.62","1":"5.62"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"5.59","1":"5.59"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"5.76","1":"5.76"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"5.78","1":"5.78"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"5.71","1":"5.71"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"5.59","1":"5.59"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"5.58","1":"5.58"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"5.68","1":"5.68"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"5.59","1":"5.59"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"5.54","1":"5.54"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"5.61","1":"5.61"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"5.66","1":"5.66"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.82","1":"5.82"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"5.88","1":"5.88"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"5.84","1":"5.84"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"5.96","1":"5.96"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"5.88","1":"5.88"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"5.80","1":"5.80"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"5.83","1":"5.83"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"5.68","1":"5.68"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.52","1":"5.52"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"5.61","1":"5.61"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.49","1":"5.49"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"5.40","1":"5.40"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"5.40","1":"5.40"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"5.31","1":"5.31"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"5.27","1":"5.27"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"5.33","1":"5.33"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.25","1":"5.25"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"5.22","1":"5.22"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"5.13","1":"5.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"5.13","1":"5.13"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.02","1":"5.02"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.08","1":"5.08"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.12","1":"5.12"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.03","1":"5.03"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"4.87","1":"4.87"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"4.97","1":"4.97"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.09","1":"5.09"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"4.94","1":"4.94"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"4.97","1":"4.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"4.95","1":"4.95"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"4.87","1":"4.87"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"4.81","1":"4.81"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"4.73","1":"4.73"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"4.67","1":"4.67"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"4.63","1":"4.63"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"4.83","1":"4.83"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"4.75","1":"4.75"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"4.85","1":"4.85"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"4.95","1":"4.95"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"4.81","1":"4.81"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"4.93","1":"4.93"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"4.85","1":"4.85"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"4.89","1":"4.89"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"4.91","1":"4.91"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"4.82","1":"4.82"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"4.85","1":"4.85"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"4.83","1":"4.83"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"4.75","1":"4.75"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"4.80","1":"4.80"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"4.82","1":"4.82"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"4.83","1":"4.83"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"4.78","1":"4.78"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"4.90","1":"4.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"4.97","1":"4.97"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"4.98","1":"4.98"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"4.91","1":"4.91"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"4.96","1":"4.96"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"4.92","1":"4.92"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"4.90","1":"4.90"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"4.93","1":"4.93"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"4.84","1":"4.84"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"4.88","1":"4.88"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"4.89","1":"4.89"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"4.90","1":"4.90"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"4.87","1":"4.87"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"4.94","1":"4.94"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"5.59","1":"5.59"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.33","1":"5.33"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"5.24","1":"5.24"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"5.42","1":"5.42"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"5.26","1":"5.26"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"5.23","1":"5.23"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"5.45","1":"5.45"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"5.57","1":"5.57"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"5.44","1":"5.44"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"5.36","1":"5.36"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"5.47","1":"5.47"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"5.51","1":"5.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"5.46","1":"5.46"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"5.37","1":"5.37"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"5.42","1":"5.42"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"5.42","1":"5.42"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"5.29","1":"5.29"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"5.23","1":"5.23"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"5.33","1":"5.33"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"5.47","1":"5.47"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"5.69","1":"5.69"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"6.69","1":"6.69"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"6.83","1":"6.83"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"7.11","1":"7.11"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"7.81","1":"7.81"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"7.66","1":"7.66"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"7.70","1":"7.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"8.33","1":"8.33"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.33","1":"9.33"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"8.87","1":"8.87"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.90","1":"7.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.10","1":"7.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.94","1":"7.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"8.07","1":"8.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.08","1":"7.08"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.46","1":"7.46"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.55","1":"7.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.42","1":"7.42"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.97","1":"7.97"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.78","1":"7.78"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.54","1":"7.54"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.36","1":"7.36"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.55","1":"7.55"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"8.53","1":"8.53"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"8.53","1":"8.53"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"8.31","1":"8.31"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.97","1":"7.97"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.69","1":"7.69"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.36","1":"7.36"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"8.15","1":"8.15"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.51","1":"7.51"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"8.40","1":"8.40"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"8.67","1":"8.67"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8.14","1":"8.14"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.76","1":"7.76"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.91","1":"7.91"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.91","1":"7.91"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"7.94","1":"7.94"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"8.14","1":"8.14"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"8.15","1":"8.15"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"8.12","1":"8.12"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.62","1":"7.62"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.94","1":"6.94"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"7.00","1":"7.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.21","1":"7.21"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.09","1":"7.09"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.92","1":"6.92"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.99","1":"6.99"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.05","1":"7.05"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.22","1":"7.22"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"7.36","1":"7.36"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"7.52","1":"7.52"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7.43","1":"7.43"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"7.29","1":"7.29"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"7.98","1":"7.98"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"8.01","1":"8.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"7.95","1":"7.95"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"8.01","1":"8.01"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7.86","1":"7.86"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.94","1":"7.94"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7.81","1":"7.81"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"7.84","1":"7.84"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"8.26","1":"8.26"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"8.14","1":"8.14"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.77","1":"7.77"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"8.38","1":"8.38"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"8.56","1":"8.56"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"8.28","1":"8.28"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"8.12","1":"8.12"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.88","1":"7.88"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.71","1":"7.71"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7.54","1":"7.54"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7.93","1":"7.93"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.90","1":"7.90"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.88","1":"7.88"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.94","1":"7.94"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"7.73","1":"7.73"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.67","1":"7.67"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"7.62","1":"7.62"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"7.79","1":"7.79"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"7.73","1":"7.73"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"7.71","1":"7.71"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7.81","1":"7.81"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"7.71","1":"7.71"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"7.63","1":"7.63"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7.54","1":"7.54"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.54","1":"7.54"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7.46","1":"7.46"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7.45","1":"7.45"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7.67","1":"7.67"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.53","1":"7.53"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"8.11","1":"8.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.61","1":"7.61"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"7.36","1":"7.36"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"8.06","1":"8.06"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"8.06","1":"8.06"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"7.79","1":"7.79"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7.61","1":"7.61"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"7.61","1":"7.61"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"7.25","1":"7.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7.21","1":"7.21"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7.19","1":"7.19"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"7.09","1":"7.09"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.87","1":"6.87"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.80","1":"6.80"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.95","1":"6.95"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"6.90","1":"6.90"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.76","1":"6.76"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"6.82","1":"6.82"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"6.80","1":"6.80"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7.01","1":"7.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"6.84","1":"6.84"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"6.72","1":"6.72"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.64","1":"6.64"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"6.70","1":"6.70"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"6.55","1":"6.55"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"6.41","1":"6.41"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"6.33","1":"6.33"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.17","1":"6.17"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"6.07","1":"6.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6.21","1":"6.21"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6.10","1":"6.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"6.57","1":"6.57"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.64","1":"6.64"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.52","1":"6.52"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.24","1":"6.24"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"6.05","1":"6.05"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"6.03","1":"6.03"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"5.96","1":"5.96"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.03","1":"6.03"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"6.19","1":"6.19"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.09","1":"6.09"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"6.02","1":"6.02"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"6.25","1":"6.25"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"6.45","1":"6.45"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"6.46","1":"6.46"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6.34","1":"6.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"6.16","1":"6.16"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.25","1":"6.25"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.17","1":"6.17"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.23","1":"6.23"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.24","1":"6.24"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"6.11","1":"6.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.07","1":"6.07"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"6.08","1":"6.08"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.69","1":"6.69"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.45","1":"6.45"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"6.19","1":"6.19"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6.21","1":"6.21"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6.14","1":"6.14"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.13","1":"6.13"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"6.45","1":"6.45"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"6.37","1":"6.37"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.28","1":"6.28"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6.56","1":"6.56"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.47","1":"6.47"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.39","1":"6.39"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.33","1":"6.33"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.52","1":"6.52"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6.79","1":"6.79"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.67","1":"6.67"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.58","1":"6.58"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.46","1":"6.46"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.47","1":"6.47"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.61","1":"6.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.64","1":"6.64"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.90","1":"6.90"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"7.18","1":"7.18"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"7.05","1":"7.05"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.84","1":"6.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"7.25","1":"7.25"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"7.90","1":"7.90"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"7.65","1":"7.65"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"7.67","1":"7.67"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"7.73","1":"7.73"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"7.43","1":"7.43"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"7.17","1":"7.17"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"7.03","1":"7.03"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"7.10","1":"7.10"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"7.18","1":"7.18"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"7.14","1":"7.14"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"7.17","1":"7.17"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"7.26","1":"7.26"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"7.13","1":"7.13"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.89","1":"6.89"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.79","1":"6.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6.68","1":"6.68"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.87","1":"6.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"7.08","1":"7.08"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6.87","1":"6.87"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.78","1":"6.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.61","1":"6.61"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6.77","1":"6.77"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6.57","1":"6.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.51","1":"6.51"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.42","1":"6.42"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.48","1":"6.48"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.47","1":"6.47"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6.48","1":"6.48"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.61","1":"6.61"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.43","1":"6.43"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6.45","1":"6.45"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.44","1":"6.44"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"6.47","1":"6.47"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6.43","1":"6.43"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6.38","1":"6.38"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6.43","1":"6.43"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"6.39","1":"6.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"6.38","1":"6.38"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6.52","1":"6.52"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"6.58","1":"6.58"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6.56","1":"6.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"6.45","1":"6.45"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"6.40","1":"6.40"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"6.42","1":"6.42"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"6.40","1":"6.40"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"6.45","1":"6.45"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"6.91","1":"6.91"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"7.28","1":"7.28"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"7.33","1":"7.33"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"7.15","1":"7.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"7.05","1":"7.05"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"7.23","1":"7.23"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7.21","1":"7.21"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"8.21","1":"8.21"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"8.24","1":"8.24"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"9.24","1":"9.24"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"10.24","1":"10.24"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"11.26","1":"11.26"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"12.39","1":"12.39"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"11.23","1":"11.23"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"12.35","1":"12.35"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.59","1":"13.59"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"12.59","1":"12.59"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"11.92","1":"11.92"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"12.26","1":"12.26"}]}