{"status":"success","msg":"Data does not exist","data":[{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"59.38","1":"59.38"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"57.63","1":"57.63"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"58.92","1":"58.92"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"59.21","1":"59.21"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"58.04","1":"58.04"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"58.95","1":"58.95"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"58.45","1":"58.45"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"57.15","1":"57.15"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"55.09","1":"55.09"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"56.39","1":"56.39"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"59.20","1":"59.20"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"59.22","1":"59.22"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"59.07","1":"59.07"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"58.05","1":"58.05"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"57.55","1":"57.55"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"57.59","1":"57.59"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"57.03","1":"57.03"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"57.27","1":"57.27"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"57.43","1":"57.43"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"57.03","1":"57.03"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"57.02","1":"57.02"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"57.32","1":"57.32"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"57.52","1":"57.52"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"57.04","1":"57.04"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"57.22","1":"57.22"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"57.08","1":"57.08"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"55.72","1":"55.72"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"55.91","1":"55.91"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"58.35","1":"58.35"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"58.01","1":"58.01"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"58.05","1":"58.05"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"57.63","1":"57.63"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"57.53","1":"57.53"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"58.12","1":"58.12"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"57.10","1":"57.10"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"57.18","1":"57.18"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"56.97","1":"56.97"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"57.14","1":"57.14"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"57.14","1":"57.14"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"57.12","1":"57.12"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"57.08","1":"57.08"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"56.52","1":"56.52"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"57.01","1":"57.01"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"59.04","1":"59.04"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"58.30","1":"58.30"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"57.55","1":"57.55"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"57.76","1":"57.76"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"57.41","1":"57.41"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"59.31","1":"59.31"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"58.48","1":"58.48"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"58.25","1":"58.25"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"58.23","1":"58.23"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"57.78","1":"57.78"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"58.02","1":"58.02"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"57.88","1":"57.88"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"58.27","1":"58.27"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"59.01","1":"59.01"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"61.54","1":"61.54"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"62.73","1":"62.73"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"62.14","1":"62.14"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"61.82","1":"61.82"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"61.53","1":"61.53"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"61.25","1":"61.25"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"64.31","1":"64.31"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"63.22","1":"63.22"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"63.88","1":"63.88"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"63.46","1":"63.46"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"63.14","1":"63.14"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"63.66","1":"63.66"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"63.32","1":"63.32"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"61.62","1":"61.62"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"61.92","1":"61.92"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"62.04","1":"62.04"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"63.52","1":"63.52"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"62.71","1":"62.71"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"62.10","1":"62.10"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"62.22","1":"62.22"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"61.45","1":"61.45"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"61.36","1":"61.36"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"61.08","1":"61.08"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"59.23","1":"59.23"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"59.37","1":"59.37"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"59.21","1":"59.21"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"61.18","1":"61.18"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"59.17","1":"59.17"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"61.10","1":"61.10"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"63.55","1":"63.55"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"63.35","1":"63.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"64.48","1":"64.48"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"66.37","1":"66.37"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"65.93","1":"65.93"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"69.22","1":"69.22"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"71.06","1":"71.06"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"74.31","1":"74.31"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"78.02","1":"78.02"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"76.34","1":"76.34"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"76.92","1":"76.92"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"76.18","1":"76.18"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"76.20","1":"76.20"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"77.51","1":"77.51"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"77.76","1":"77.76"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"80.53","1":"80.53"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"84.55","1":"84.55"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"86.41","1":"86.41"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"85.04","1":"85.04"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"86.64","1":"86.64"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"87.67","1":"87.67"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"91.81","1":"91.81"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"89.55","1":"89.55"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"89.92","1":"89.92"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"93.40","1":"93.40"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"91.08","1":"91.08"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"90.92","1":"90.92"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"88.15","1":"88.15"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"87.59","1":"87.59"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"87.16","1":"87.16"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"88.52","1":"88.52"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"89.13","1":"89.13"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"93.14","1":"93.14"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"91.23","1":"91.23"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"91.89","1":"91.89"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"91.05","1":"91.05"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"88.63","1":"88.63"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"90.78","1":"90.78"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"88.50","1":"88.50"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"84.08","1":"84.08"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"80.58","1":"80.58"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"84.60","1":"84.60"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"85.84","1":"85.84"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"84.64","1":"84.64"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"82.91","1":"82.91"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"82.88","1":"82.88"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"84.66","1":"84.66"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"87.19","1":"87.19"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"84.78","1":"84.78"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"85.88","1":"85.88"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"84.48","1":"84.48"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"85.05","1":"85.05"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"84.06","1":"84.06"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"83.21","1":"83.21"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"82.75","1":"82.75"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"83.90","1":"83.90"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"84.48","1":"84.48"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"87.50","1":"87.50"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"85.90","1":"85.90"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"84.55","1":"84.55"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"87.34","1":"87.34"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"91.70","1":"91.70"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"92.90","1":"92.90"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"90.67","1":"90.67"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"89.01","1":"89.01"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"87.28","1":"87.28"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"87.17","1":"87.17"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"90.76","1":"90.76"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"95.29","1":"95.29"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"98.78","1":"98.78"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"94.26","1":"94.26"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"91.61","1":"91.61"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"88.05","1":"88.05"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"89.55","1":"89.55"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"91.27","1":"91.27"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"95.49","1":"95.49"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"97.79","1":"97.79"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"97.29","1":"97.29"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"101.48","1":"101.48"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"102.86","1":"102.86"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"101.88","1":"101.88"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"102.08","1":"102.08"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"104.81","1":"104.81"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"102.34","1":"102.34"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"101.16","1":"101.16"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"101.11","1":"101.11"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"105.94","1":"105.94"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"109.18","1":"109.18"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"108.98","1":"108.98"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"114.42","1":"114.42"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"117.42","1":"117.42"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"116.82","1":"116.82"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"114.80","1":"114.80"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"112.67","1":"112.67"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"113.38","1":"113.38"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"111.77","1":"111.77"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"113.19","1":"113.19"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"113.43","1":"113.43"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"113.68","1":"113.68"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"115.70","1":"115.70"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"116.20","1":"116.20"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"114.31","1":"114.31"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"112.63","1":"112.63"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"114.99","1":"114.99"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"116.12","1":"116.12"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"114.26","1":"114.26"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"112.83","1":"112.83"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"112.55","1":"112.55"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"113.06","1":"113.06"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"112.02","1":"112.02"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"110.28","1":"110.28"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"111.64","1":"111.64"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"110.46","1":"110.46"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"109.31","1":"109.31"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"111.04","1":"111.04"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"112.77","1":"112.77"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"115.60","1":"115.60"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"114.87","1":"114.87"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"115.90","1":"115.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"115.18","1":"115.18"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"113.10","1":"113.10"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"113.36","1":"113.36"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"112.83","1":"112.83"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"118.02","1":"118.02"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"121.86","1":"121.86"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"121.37","1":"121.37"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"126.27","1":"126.27"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"124.33","1":"124.33"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"122.34","1":"122.34"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"121.44","1":"121.44"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"119.62","1":"119.62"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"120.99","1":"120.99"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"121.85","1":"121.85"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"127.01","1":"127.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"124.48","1":"124.48"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"122.67","1":"122.67"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"122.41","1":"122.41"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"119.61","1":"119.61"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"116.55","1":"116.55"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"116.98","1":"116.98"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"119.60","1":"119.60"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"122.82","1":"122.82"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"120.36","1":"120.36"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"120.68","1":"120.68"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"119.12","1":"119.12"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"119.73","1":"119.73"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"122.52","1":"122.52"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"120.62","1":"120.62"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"120.04","1":"120.04"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"119.58","1":"119.58"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"118.00","1":"118.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"118.90","1":"118.90"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"118.75","1":"118.75"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"115.78","1":"115.78"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"114.68","1":"114.68"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"113.10","1":"113.10"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"113.39","1":"113.39"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"112.44","1":"112.44"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"109.76","1":"109.76"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"106.73","1":"106.73"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"112.06","1":"112.06"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"115.85","1":"115.85"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"113.76","1":"113.76"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"111.87","1":"111.87"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"111.99","1":"111.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"113.69","1":"113.69"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"112.28","1":"112.28"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"112.40","1":"112.40"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"110.56","1":"110.56"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"110.77","1":"110.77"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"108.57","1":"108.57"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"109.03","1":"109.03"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"110.03","1":"110.03"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"110.87","1":"110.87"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"112.19","1":"112.19"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"112.02","1":"112.02"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"115.72","1":"115.72"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"113.50","1":"113.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"111.36","1":"111.36"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"111.53","1":"111.53"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"110.26","1":"110.26"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"110.64","1":"110.64"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"109.79","1":"109.79"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"109.16","1":"109.16"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"104.96","1":"104.96"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"102.90","1":"102.90"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"102.01","1":"102.01"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"100.54","1":"100.54"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"102.18","1":"102.18"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"102.90","1":"102.90"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"103.03","1":"103.03"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"101.51","1":"101.51"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"100.82","1":"100.82"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"102.67","1":"102.67"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"102.67","1":"102.67"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"104.86","1":"104.86"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"108.01","1":"108.01"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"111.91","1":"111.91"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"112.51","1":"112.51"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"110.09","1":"110.09"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"109.54","1":"109.54"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"110.86","1":"110.86"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"108.70","1":"108.70"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"108.16","1":"108.16"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"110.03","1":"110.03"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"109.02","1":"109.02"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"110.03","1":"110.03"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"110.75","1":"110.75"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"112.41","1":"112.41"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"117.94","1":"117.94"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"116.12","1":"116.12"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"119.51","1":"119.51"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"117.93","1":"117.93"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"117.20","1":"117.20"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"117.32","1":"117.32"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"118.14","1":"118.14"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"118.06","1":"118.06"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"119.46","1":"119.46"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"120.32","1":"120.32"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"121.69","1":"121.69"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"120.21","1":"120.21"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"122.70","1":"122.70"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"119.38","1":"119.38"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"118.64","1":"118.64"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"114.13","1":"114.13"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"114.02","1":"114.02"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"118.17","1":"118.17"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"117.44","1":"117.44"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"116.67","1":"116.67"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"115.89","1":"115.89"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"115.05","1":"115.05"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"111.36","1":"111.36"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"111.74","1":"111.74"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"110.04","1":"110.04"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"111.59","1":"111.59"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"110.82","1":"110.82"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"112.38","1":"112.38"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"107.70","1":"107.70"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"110.96","1":"110.96"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"112.49","1":"112.49"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"109.87","1":"109.87"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"109.01","1":"109.01"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"106.36","1":"106.36"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"111.67","1":"111.67"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"113.61","1":"113.61"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"113.02","1":"113.02"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"114.60","1":"114.60"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"115.56","1":"115.56"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"109.79","1":"109.79"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"104.78","1":"104.78"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"105.59","1":"105.59"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"105.97","1":"105.97"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"105.69","1":"105.69"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"110.84","1":"110.84"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"109.02","1":"109.02"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"107.43","1":"107.43"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"108.20","1":"108.20"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"108.72","1":"108.72"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"110.76","1":"110.76"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"109.78","1":"109.78"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"109.00","1":"109.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"109.69","1":"109.69"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"110.19","1":"110.19"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"111.52","1":"111.52"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"114.55","1":"114.55"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"113.83","1":"113.83"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"112.29","1":"112.29"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"110.95","1":"110.95"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"109.31","1":"109.31"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"112.41","1":"112.41"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"110.11","1":"110.11"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"109.07","1":"109.07"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"106.26","1":"106.26"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"108.80","1":"108.80"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"107.14","1":"107.14"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"107.17","1":"107.17"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"102.31","1":"102.31"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"101.16","1":"101.16"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"105.08","1":"105.08"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"101.93","1":"101.93"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"104.85","1":"104.85"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"102.72","1":"102.72"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"101.08","1":"101.08"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"101.51","1":"101.51"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"101.28","1":"101.28"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"102.73","1":"102.73"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"101.13","1":"101.13"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"98.01","1":"98.01"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"100.08","1":"100.08"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"100.07","1":"100.07"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"98.50","1":"98.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"99.23","1":"99.23"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"99.87","1":"99.87"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"99.17","1":"99.17"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"99.21","1":"99.21"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"99.73","1":"99.73"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"102.35","1":"102.35"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"99.81","1":"99.81"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"99.53","1":"99.53"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"97.66","1":"97.66"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"98.36","1":"98.36"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"98.62","1":"98.62"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"99.02","1":"99.02"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"98.54","1":"98.54"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"98.97","1":"98.97"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"97.14","1":"97.14"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"93.80","1":"93.80"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"89.51","1":"89.51"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"90.23","1":"90.23"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"91.93","1":"91.93"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"90.28","1":"90.28"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"91.84","1":"91.84"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"89.98","1":"89.98"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"86.48","1":"86.48"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"90.65","1":"90.65"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"89.16","1":"89.16"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"88.01","1":"88.01"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"91.59","1":"91.59"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"93.96","1":"93.96"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"89.27","1":"89.27"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"89.22","1":"89.22"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"89.81","1":"89.81"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"88.92","1":"88.92"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"88.86","1":"88.86"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"86.98","1":"86.98"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"84.65","1":"84.65"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"85.46","1":"85.46"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"85.47","1":"85.47"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"87.07","1":"87.07"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"85.18","1":"85.18"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"85.00","1":"85.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"85.03","1":"85.03"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"88.28","1":"88.28"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"87.55","1":"87.55"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"84.18","1":"84.18"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"82.80","1":"82.80"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"82.21","1":"82.21"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"82.92","1":"82.92"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"82.99","1":"82.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"78.85","1":"78.85"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"76.87","1":"76.87"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"77.46","1":"77.46"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"75.73","1":"75.73"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"75.81","1":"75.81"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"75.69","1":"75.69"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"74.52","1":"74.52"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"74.45","1":"74.45"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"74.85","1":"74.85"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"75.73","1":"75.73"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"75.20","1":"75.20"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"75.36","1":"75.36"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"71.60","1":"71.60"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"71.01","1":"71.01"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"67.46","1":"67.46"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"64.94","1":"64.94"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"66.15","1":"66.15"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"65.00","1":"65.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"65.70","1":"65.70"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"66.10","1":"66.10"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"63.05","1":"63.05"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"64.15","1":"64.15"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"66.09","1":"66.09"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"68.75","1":"68.75"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"68.88","1":"68.88"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"68.93","1":"68.93"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"70.98","1":"70.98"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"70.48","1":"70.48"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"70.97","1":"70.97"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"70.82","1":"70.82"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"70.92","1":"70.92"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"73.02","1":"73.02"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"75.48","1":"75.48"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"74.43","1":"74.43"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"75.83","1":"75.83"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"75.04","1":"75.04"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"74.06","1":"74.06"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"72.52","1":"72.52"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"73.50","1":"73.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"74.55","1":"74.55"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"76.94","1":"76.94"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"79.03","1":"79.03"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"80.62","1":"80.62"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"79.80","1":"79.80"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"80.69","1":"80.69"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"79.69","1":"79.69"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"78.85","1":"78.85"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"80.00","1":"80.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"81.15","1":"81.15"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"82.55","1":"82.55"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"86.67","1":"86.67"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"91.00","1":"91.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"93.71","1":"93.71"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"94.11","1":"94.11"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"92.57","1":"92.57"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"90.95","1":"90.95"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"90.19","1":"90.19"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"89.82","1":"89.82"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"91.50","1":"91.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"91.71","1":"91.71"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"91.67","1":"91.67"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"92.17","1":"92.17"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"92.08","1":"92.08"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"92.83","1":"92.83"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"97.47","1":"97.47"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"102.34","1":"102.34"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"103.63","1":"103.63"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"107.17","1":"107.17"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"108.37","1":"108.37"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"105.75","1":"105.75"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"109.61","1":"109.61"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"107.20","1":"107.20"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"107.73","1":"107.73"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"106.23","1":"106.23"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"105.50","1":"105.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"102.44","1":"102.44"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"104.49","1":"104.49"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"104.32","1":"104.32"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"105.65","1":"105.65"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"104.51","1":"104.51"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"103.41","1":"103.41"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"103.65","1":"103.65"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"102.10","1":"102.10"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"101.81","1":"101.81"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"101.82","1":"101.82"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"101.53","1":"101.53"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"101.11","1":"101.11"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"100.99","1":"100.99"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"100.19","1":"100.19"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"105.19","1":"105.19"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"110.44","1":"110.44"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"108.10","1":"108.10"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"106.96","1":"106.96"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"105.18","1":"105.18"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"106.15","1":"106.15"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"104.07","1":"104.07"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"104.46","1":"104.46"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"104.08","1":"104.08"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"103.75","1":"103.75"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"103.03","1":"103.03"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"103.80","1":"103.80"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"106.38","1":"106.38"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"105.91","1":"105.91"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"105.08","1":"105.08"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"104.51","1":"104.51"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"99.31","1":"99.31"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"100.06","1":"100.06"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"99.33","1":"99.33"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"98.99","1":"98.99"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"97.87","1":"97.87"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"96.01","1":"96.01"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"97.64","1":"97.64"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"95.98","1":"95.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"96.34","1":"96.34"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"97.22","1":"97.22"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"95.67","1":"95.67"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"94.65","1":"94.65"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"95.01","1":"95.01"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"93.16","1":"93.16"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"90.09","1":"90.09"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"92.98","1":"92.98"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"91.64","1":"91.64"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"91.73","1":"91.73"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"90.99","1":"90.99"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"92.03","1":"92.03"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"94.14","1":"94.14"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"92.52","1":"92.52"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"92.11","1":"92.11"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"90.66","1":"90.66"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"89.55","1":"89.55"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"90.49","1":"90.49"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"91.19","1":"91.19"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"95.71","1":"95.71"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"95.83","1":"95.83"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"97.04","1":"97.04"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"99.98","1":"99.98"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"100.41","1":"100.41"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"99.73","1":"99.73"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"96.58","1":"96.58"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"94.89","1":"94.89"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"94.00","1":"94.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"95.36","1":"95.36"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"96.08","1":"96.08"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"96.46","1":"96.46"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"91.93","1":"91.93"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"89.54","1":"89.54"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"88.45","1":"88.45"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"91.24","1":"91.24"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"95.51","1":"95.51"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"99.66","1":"99.66"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"101.32","1":"101.32"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"97.72","1":"97.72"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"95.28","1":"95.28"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"91.77","1":"91.77"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"90.62","1":"90.62"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"90.04","1":"90.04"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"86.50","1":"86.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"89.66","1":"89.66"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"93.07","1":"93.07"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"96.14","1":"96.14"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"97.90","1":"97.90"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"93.77","1":"93.77"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"97.32","1":"97.32"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"97.96","1":"97.96"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"97.25","1":"97.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"95.77","1":"95.77"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"94.76","1":"94.76"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"98.37","1":"98.37"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"97.69","1":"97.69"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"96.40","1":"96.40"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"99.56","1":"99.56"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"98.16","1":"98.16"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"98.46","1":"98.46"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"96.64","1":"96.64"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"96.21","1":"96.21"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"98.08","1":"98.08"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"96.34","1":"96.34"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"97.10","1":"97.10"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"97.42","1":"97.42"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"95.83","1":"95.83"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"93.34","1":"93.34"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"93.50","1":"93.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"91.52","1":"91.52"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"93.59","1":"93.59"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"93.92","1":"93.92"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"93.18","1":"93.18"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"92.39","1":"92.39"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"91.20","1":"91.20"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"91.19","1":"91.19"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"90.71","1":"90.71"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"91.74","1":"91.74"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"89.63","1":"89.63"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"91.80","1":"91.80"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"89.50","1":"89.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"87.05","1":"87.05"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"84.76","1":"84.76"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"83.20","1":"83.20"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"84.87","1":"84.87"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"83.88","1":"83.88"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"84.36","1":"84.36"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"81.88","1":"81.88"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"80.20","1":"80.20"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"82.15","1":"82.15"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"83.56","1":"83.56"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"82.60","1":"82.60"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"83.89","1":"83.89"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"82.00","1":"82.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"81.97","1":"81.97"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"83.45","1":"83.45"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"82.88","1":"82.88"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"81.36","1":"81.36"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"80.21","1":"80.21"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"78.82","1":"78.82"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"75.56","1":"75.56"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"71.79","1":"71.79"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"71.50","1":"71.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"72.76","1":"72.76"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"71.67","1":"71.67"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"68.54","1":"68.54"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"65.91","1":"65.91"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"66.50","1":"66.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"69.82","1":"69.82"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"68.47","1":"68.47"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"68.82","1":"68.82"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"67.55","1":"67.55"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"64.62","1":"64.62"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"67.85","1":"67.85"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"69.12","1":"69.12"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"72.51","1":"72.51"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"72.75","1":"72.75"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"73.05","1":"73.05"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"76.19","1":"76.19"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"78.00","1":"78.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"78.16","1":"78.16"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"75.58","1":"75.58"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"72.93","1":"72.93"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"74.96","1":"74.96"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"75.32","1":"75.32"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"74.67","1":"74.67"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"73.93","1":"73.93"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"73.01","1":"73.01"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"73.20","1":"73.20"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"73.04","1":"73.04"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"73.01","1":"73.01"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"74.38","1":"74.38"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"72.51","1":"72.51"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"71.69","1":"71.69"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"72.41","1":"72.41"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"72.41","1":"72.41"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"70.98","1":"70.98"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"70.80","1":"70.80"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"70.00","1":"70.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"67.85","1":"67.85"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"64.46","1":"64.46"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"65.94","1":"65.94"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"65.25","1":"65.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"63.00","1":"63.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"63.48","1":"63.48"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"65.00","1":"65.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"63.60","1":"63.60"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"66.39","1":"66.39"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"65.72","1":"65.72"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"64.61","1":"64.61"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"63.83","1":"63.83"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"63.50","1":"63.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"62.68","1":"62.68"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"62.36","1":"62.36"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"62.05","1":"62.05"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"62.23","1":"62.23"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"63.88","1":"63.88"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"62.24","1":"62.24"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"64.22","1":"64.22"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"66.10","1":"66.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"65.94","1":"65.94"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"64.12","1":"64.12"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"63.80","1":"63.80"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"63.77","1":"63.77"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"63.13","1":"63.13"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"62.99","1":"62.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"62.56","1":"62.56"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"62.51","1":"62.51"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"63.80","1":"63.80"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"62.47","1":"62.47"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"61.95","1":"61.95"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"62.32","1":"62.32"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"62.39","1":"62.39"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"62.25","1":"62.25"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"61.91","1":"61.91"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"62.38","1":"62.38"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"61.67","1":"61.67"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"61.99","1":"61.99"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"61.67","1":"61.67"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"61.70","1":"61.70"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"63.17","1":"63.17"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"64.44","1":"64.44"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"63.74","1":"63.74"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"61.78","1":"61.78"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"58.70","1":"58.70"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"55.77","1":"55.77"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"54.16","1":"54.16"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"54.96","1":"54.96"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"54.68","1":"54.68"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"54.03","1":"54.03"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"53.12","1":"53.12"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"53.00","1":"53.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"55.49","1":"55.49"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"55.01","1":"55.01"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"55.00","1":"55.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"55.00","1":"55.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"52.40","1":"52.40"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"50.51","1":"50.51"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"50.73","1":"50.73"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"51.11","1":"51.11"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"50.24","1":"50.24"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"50.11","1":"50.11"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"51.00","1":"51.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"50.50","1":"50.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"49.89","1":"49.89"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"50.29","1":"50.29"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"49.64","1":"49.64"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"49.10","1":"49.10"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"48.60","1":"48.60"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"47.99","1":"47.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"47.28","1":"47.28"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"46.40","1":"46.40"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"46.37","1":"46.37"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"46.65","1":"46.65"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"47.08","1":"47.08"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"46.05","1":"46.05"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"45.92","1":"45.92"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"48.21","1":"48.21"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"47.69","1":"47.69"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"48.34","1":"48.34"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"47.27","1":"47.27"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"46.09","1":"46.09"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"43.71","1":"43.71"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"41.64","1":"41.64"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"39.56","1":"39.56"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"37.64","1":"37.64"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"35.76","1":"35.76"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"34.59","1":"34.59"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"36.31","1":"36.31"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"36.82","1":"36.82"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"37.50","1":"37.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"36.88","1":"36.88"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"36.20","1":"36.20"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"37.32","1":"37.32"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"35.47","1":"35.47"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"34.33","1":"34.33"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"33.70","1":"33.70"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"33.43","1":"33.43"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"34.88","1":"34.88"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"36.62","1":"36.62"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"37.06","1":"37.06"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"36.03","1":"36.03"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"34.23","1":"34.23"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"32.65","1":"32.65"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"32.03","1":"32.03"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"30.43","1":"30.43"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"29.12","1":"29.12"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"27.72","1":"27.72"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"26.34","1":"26.34"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"25.03","1":"25.03"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"24.49","1":"24.49"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"23.27","1":"23.27"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"22.11","1":"22.11"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"23.12","1":"23.12"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"24.21","1":"24.21"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"25.42","1":"25.42"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"26.69","1":"26.69"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"28.02","1":"28.02"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"29.42","1":"29.42"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"30.43","1":"30.43"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"31.95","1":"31.95"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"33.34","1":"33.34"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"36.51","1":"36.51"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"34.80","1":"34.80"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"33.58","1":"33.58"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"32.65","1":"32.65"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"31.69","1":"31.69"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"30.90","1":"30.90"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"31.09","1":"31.09"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"30.51","1":"30.51"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"29.98","1":"29.98"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"28.49","1":"28.49"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"28.47","1":"28.47"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"27.87","1":"27.87"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"27.66","1":"27.66"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"26.97","1":"26.97"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"26.98","1":"26.98"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"27.41","1":"27.41"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"27.04","1":"27.04"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"25.56","1":"25.56"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"25.05","1":"25.05"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"25.30","1":"25.30"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"24.59","1":"24.59"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"23.37","1":"23.37"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"22.94","1":"22.94"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"23.05","1":"23.05"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"21.92","1":"21.92"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"21.98","1":"21.98"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"21.57","1":"21.57"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"21.45","1":"21.45"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"21.18","1":"21.18"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.71","1":"20.71"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"20.26","1":"20.26"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"19.70","1":"19.70"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"19.60","1":"19.60"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"20.18","1":"20.18"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"19.93","1":"19.93"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"19.30","1":"19.30"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"18.98","1":"18.98"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.95","1":"18.95"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"18.52","1":"18.52"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"18.39","1":"18.39"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"17.70","1":"17.70"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"16.70","1":"16.70"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"16.82","1":"16.82"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"17.76","1":"17.76"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"18.76","1":"18.76"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"19.75","1":"19.75"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"20.75","1":"20.75"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"19.72","1":"19.72"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"20.20","1":"20.20"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"21.13","1":"21.13"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"20.08","1":"20.08"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"19.08","1":"19.08"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"18.08","1":"18.08"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"17.08","1":"17.08"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"17.72","1":"17.72"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"16.91","1":"16.91"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"17.32","1":"17.32"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"18.16","1":"18.16"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"18.52","1":"18.52"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"17.52","1":"17.52"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"18.52","1":"18.52"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"19.52","1":"19.52"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"20.52","1":"20.52"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"21.54","1":"21.54"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"22.61","1":"22.61"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"23.74","1":"23.74"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"24.92","1":"24.92"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"26.16","1":"26.16"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"25.11","1":"25.11"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"24.77","1":"24.77"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"26.00","1":"26.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"25.80","1":"25.80"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"26.24","1":"26.24"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"26.35","1":"26.35"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"27.66","1":"27.66"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"28.53","1":"28.53"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"27.11","1":"27.11"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"27.26","1":"27.26"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"28.33","1":"28.33"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"28.54","1":"28.54"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"28.38","1":"28.38"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"28.22","1":"28.22"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"28.50","1":"28.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"28.15","1":"28.15"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"27.96","1":"27.96"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"26.57","1":"26.57"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"27.31","1":"27.31"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"28.67","1":"28.67"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"30.10","1":"30.10"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"31.60","1":"31.60"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"30.02","1":"30.02"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"28.52","1":"28.52"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"27.56","1":"27.56"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"27.69","1":"27.69"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"27.62","1":"27.62"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"28.45","1":"28.45"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"29.45","1":"29.45"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"29.18","1":"29.18"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"29.15","1":"29.15"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"29.06","1":"29.06"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"29.55","1":"29.55"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"29.04","1":"29.04"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"28.88","1":"28.88"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"29.60","1":"29.60"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"31.08","1":"31.08"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"32.08","1":"32.08"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"31.60","1":"31.60"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"31.15","1":"31.15"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"29.79","1":"29.79"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"31.00","1":"31.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"31.27","1":"31.27"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"32.83","1":"32.83"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"34.32","1":"34.32"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"36.03","1":"36.03"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"37.82","1":"37.82"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.34","1":"39.34"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"37.92","1":"37.92"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"38.73","1":"38.73"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"38.31","1":"38.31"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"37.20","1":"37.20"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"35.44","1":"35.44"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"35.11","1":"35.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"34.65","1":"34.65"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"34.94","1":"34.94"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"34.15","1":"34.15"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"35.80","1":"35.80"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"35.35","1":"35.35"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"34.13","1":"34.13"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"32.47","1":"32.47"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.46","1":"32.46"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"30.91","1":"30.91"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"30.95","1":"30.95"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"31.48","1":"31.48"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"31.42","1":"31.42"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"31.64","1":"31.64"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"31.14","1":"31.14"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"31.63","1":"31.63"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"32.29","1":"32.29"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"31.57","1":"31.57"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.18","1":"30.18"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"28.79","1":"28.79"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"30.08","1":"30.08"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"29.77","1":"29.77"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"29.61","1":"29.61"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"29.45","1":"29.45"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"30.92","1":"30.92"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"32.62","1":"32.62"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"32.55","1":"32.55"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"33.33","1":"33.33"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"32.92","1":"32.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"34.73","1":"34.73"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"36.64","1":"36.64"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"35.19","1":"35.19"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"34.23","1":"34.23"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"34.75","1":"34.75"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"33.84","1":"33.84"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"32.57","1":"32.57"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"33.49","1":"33.49"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"32.61","1":"32.61"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"32.00","1":"32.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"30.69","1":"30.69"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"31.84","1":"31.84"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"32.33","1":"32.33"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"31.59","1":"31.59"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"30.97","1":"30.97"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"31.05","1":"31.05"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"30.41","1":"30.41"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"31.05","1":"31.05"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"30.91","1":"30.91"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"30.35","1":"30.35"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"28.40","1":"28.40"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"28.60","1":"28.60"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"27.99","1":"27.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"27.96","1":"27.96"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"27.74","1":"27.74"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"29.68","1":"29.68"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"30.61","1":"30.61"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"30.01","1":"30.01"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"28.18","1":"28.18"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"30.12","1":"30.12"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"31.59","1":"31.59"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"33.32","1":"33.32"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"31.40","1":"31.40"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"32.54","1":"32.54"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"30.10","1":"30.10"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"29.98","1":"29.98"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"27.74","1":"27.74"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"25.70","1":"25.70"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"24.89","1":"24.89"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"23.03","1":"23.03"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"21.31","1":"21.31"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"20.50","1":"20.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"21.46","1":"21.46"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"21.73","1":"21.73"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"23.35","1":"23.35"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"25.10","1":"25.10"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"26.98","1":"26.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"27.74","1":"27.74"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"25.70","1":"25.70"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"26.28","1":"26.28"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"25.49","1":"25.49"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"27.40","1":"27.40"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"27.35","1":"27.35"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"25.71","1":"25.71"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"25.93","1":"25.93"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"26.52","1":"26.52"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"26.30","1":"26.30"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"28.27","1":"28.27"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"28.47","1":"28.47"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"26.68","1":"26.68"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"26.68","1":"26.68"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"27.56","1":"27.56"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"26.64","1":"26.64"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"26.07","1":"26.07"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"26.35","1":"26.35"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"27.03","1":"27.03"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"27.71","1":"27.71"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"27.63","1":"27.63"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"28.67","1":"28.67"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"28.84","1":"28.84"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"27.61","1":"27.61"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"26.56","1":"26.56"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"27.55","1":"27.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"28.46","1":"28.46"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"30.59","1":"30.59"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"32.51","1":"32.51"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"31.88","1":"31.88"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"30.78","1":"30.78"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"31.35","1":"31.35"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"30.66","1":"30.66"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"30.50","1":"30.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"32.16","1":"32.16"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"32.71","1":"32.71"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"32.05","1":"32.05"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"31.79","1":"31.79"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"31.45","1":"31.45"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"30.46","1":"30.46"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"30.81","1":"30.81"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"30.94","1":"30.94"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"30.93","1":"30.93"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"31.07","1":"31.07"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.10","1":"33.10"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"32.46","1":"32.46"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"30.74","1":"30.74"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"30.71","1":"30.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"30.60","1":"30.60"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"29.81","1":"29.81"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"28.77","1":"28.77"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"27.49","1":"27.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"29.55","1":"29.55"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"31.10","1":"31.10"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"30.12","1":"30.12"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"30.18","1":"30.18"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"30.92","1":"30.92"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"30.28","1":"30.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"31.11","1":"31.11"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"30.68","1":"30.68"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"30.37","1":"30.37"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"30.83","1":"30.83"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"34.40","1":"34.40"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"36.98","1":"36.98"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"36.07","1":"36.07"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"36.59","1":"36.59"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"37.93","1":"37.93"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"37.06","1":"37.06"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"36.50","1":"36.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.73","1":"35.73"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"36.03","1":"36.03"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"35.81","1":"35.81"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"35.78","1":"35.78"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"34.61","1":"34.61"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"34.54","1":"34.54"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"34.89","1":"34.89"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"35.10","1":"35.10"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"34.78","1":"34.78"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"34.93","1":"34.93"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"34.78","1":"34.78"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"33.46","1":"33.46"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"34.21","1":"34.21"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.41","1":"33.41"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"34.04","1":"34.04"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.38","1":"35.38"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"35.39","1":"35.39"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.86","1":"35.86"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"37.07","1":"37.07"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"36.53","1":"36.53"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"38.01","1":"38.01"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"36.96","1":"36.96"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"36.19","1":"36.19"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.21","1":"36.21"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"36.97","1":"36.97"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"38.58","1":"38.58"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"38.38","1":"38.38"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"36.96","1":"36.96"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"36.88","1":"36.88"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"38.04","1":"38.04"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"39.26","1":"39.26"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"40.57","1":"40.57"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"43.61","1":"43.61"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"46.37","1":"46.37"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"44.20","1":"44.20"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"45.01","1":"45.01"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"43.32","1":"43.32"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"46.56","1":"46.56"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"47.14","1":"47.14"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"45.76","1":"45.76"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"46.06","1":"46.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"45.52","1":"45.52"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"45.10","1":"45.10"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"44.02","1":"44.02"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"43.38","1":"43.38"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.95","1":"42.95"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"43.94","1":"43.94"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"42.03","1":"42.03"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"44.81","1":"44.81"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"42.52","1":"42.52"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"42.69","1":"42.69"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"41.05","1":"41.05"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"40.01","1":"40.01"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"40.32","1":"40.32"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"42.56","1":"42.56"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"44.56","1":"44.56"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"44.46","1":"44.46"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"41.81","1":"41.81"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"42.21","1":"42.21"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"42.88","1":"42.88"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"41.87","1":"41.87"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"40.93","1":"40.93"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"41.84","1":"41.84"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"44.08","1":"44.08"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.60","1":"43.60"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"42.64","1":"42.64"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"43.64","1":"43.64"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"43.49","1":"43.49"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"42.05","1":"42.05"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"41.48","1":"41.48"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"40.05","1":"40.05"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"39.58","1":"39.58"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"41.69","1":"41.69"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"42.27","1":"42.27"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"42.07","1":"42.07"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"41.49","1":"41.49"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"42.15","1":"42.15"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"43.26","1":"43.26"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"42.51","1":"42.51"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"40.93","1":"40.93"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"40.71","1":"40.71"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"40.94","1":"40.94"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"40.60","1":"40.60"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"40.54","1":"40.54"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"40.20","1":"40.20"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"39.48","1":"39.48"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"37.77","1":"37.77"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"38.63","1":"38.63"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"39.29","1":"39.29"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"40.31","1":"40.31"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"38.86","1":"38.86"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"39.95","1":"39.95"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"40.41","1":"40.41"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"41.96","1":"41.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"41.25","1":"41.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"41.52","1":"41.52"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"41.15","1":"41.15"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"40.73","1":"40.73"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"43.57","1":"43.57"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"42.73","1":"42.73"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"42.25","1":"42.25"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"44.14","1":"44.14"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"45.03","1":"45.03"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"44.83","1":"44.83"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"45.28","1":"45.28"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"44.01","1":"44.01"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"43.03","1":"43.03"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"42.32","1":"42.32"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"42.51","1":"42.51"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"44.18","1":"44.18"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"44.49","1":"44.49"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.75","1":"43.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"43.73","1":"43.73"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"43.78","1":"43.78"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"44.02","1":"44.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"46.25","1":"46.25"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"49.54","1":"49.54"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"50.24","1":"50.24"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"48.69","1":"48.69"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"47.76","1":"47.76"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"50.01","1":"50.01"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"49.19","1":"49.19"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"48.48","1":"48.48"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"48.41","1":"48.41"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"48.17","1":"48.17"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"48.04","1":"48.04"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"50.33","1":"50.33"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"49.33","1":"49.33"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"52.73","1":"52.73"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"56.08","1":"56.08"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"60.28","1":"60.28"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"62.07","1":"62.07"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"66.54","1":"66.54"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"63.76","1":"63.76"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"67.09","1":"67.09"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"71.80","1":"71.80"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"77.18","1":"77.18"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"82.79","1":"82.79"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"80.79","1":"80.79"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"78.40","1":"78.40"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"78.96","1":"78.96"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"79.13","1":"79.13"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"79.09","1":"79.09"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"78.57","1":"78.57"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"83.61","1":"83.61"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"89.88","1":"89.88"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"95.22","1":"95.22"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"95.38","1":"95.38"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"90.91","1":"90.91"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"89.55","1":"89.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"86.57","1":"86.57"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"82.59","1":"82.59"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"82.06","1":"82.06"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"79.28","1":"79.28"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"77.81","1":"77.81"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"79.65","1":"79.65"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"82.09","1":"82.09"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"78.30","1":"78.30"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"80.26","1":"80.26"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"76.93","1":"76.93"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"71.17","1":"71.17"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"65.94","1":"65.94"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"61.00","1":"61.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"65.36","1":"65.36"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"70.26","1":"70.26"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"75.52","1":"75.52"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"81.18","1":"81.18"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"78.78","1":"78.78"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"84.30","1":"84.30"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"82.99","1":"82.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"81.64","1":"81.64"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"80.98","1":"80.98"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"79.92","1":"79.92"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"73.93","1":"73.93"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"70.77","1":"70.77"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"70.49","1":"70.49"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"67.23","1":"67.23"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"68.77","1":"68.77"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"65.67","1":"65.67"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"70.04","1":"70.04"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"68.03","1":"68.03"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"70.30","1":"70.30"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"72.60","1":"72.60"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"69.04","1":"69.04"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"70.51","1":"70.51"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"70.28","1":"70.28"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"69.29","1":"69.29"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"69.49","1":"69.49"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"66.57","1":"66.57"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"67.92","1":"67.92"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"67.03","1":"67.03"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"65.19","1":"65.19"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"65.31","1":"65.31"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"66.13","1":"66.13"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"64.81","1":"64.81"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"64.52","1":"64.52"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"63.99","1":"63.99"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"61.82","1":"61.82"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"60.34","1":"60.34"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"62.16","1":"62.16"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"62.54","1":"62.54"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"62.78","1":"62.78"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"67.48","1":"67.48"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"68.75","1":"68.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"66.34","1":"66.34"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"66.79","1":"66.79"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"67.00","1":"67.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"68.17","1":"68.17"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"67.53","1":"67.53"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"67.97","1":"67.97"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"66.65","1":"66.65"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"66.90","1":"66.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"70.33","1":"70.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"68.91","1":"68.91"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"71.67","1":"71.67"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"74.33","1":"74.33"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"74.49","1":"74.49"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"78.40","1":"78.40"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"76.14","1":"76.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"73.84","1":"73.84"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"76.65","1":"76.65"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"75.33","1":"75.33"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"75.07","1":"75.07"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"73.84","1":"73.84"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"73.50","1":"73.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"72.26","1":"72.26"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"72.14","1":"72.14"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"72.42","1":"72.42"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"72.54","1":"72.54"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"72.51","1":"72.51"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"72.97","1":"72.97"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"72.50","1":"72.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"71.28","1":"71.28"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"70.91","1":"70.91"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"71.92","1":"71.92"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"70.08","1":"70.08"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"69.32","1":"69.32"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"68.29","1":"68.29"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"67.18","1":"67.18"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"67.66","1":"67.66"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"66.99","1":"66.99"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"66.86","1":"66.86"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"66.88","1":"66.88"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"68.43","1":"68.43"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"69.59","1":"69.59"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"70.80","1":"70.80"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"76.11","1":"76.11"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"74.53","1":"74.53"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"73.50","1":"73.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"73.36","1":"73.36"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"71.73","1":"71.73"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"70.64","1":"70.64"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"71.38","1":"71.38"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"72.18","1":"72.18"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"76.39","1":"76.39"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"79.79","1":"79.79"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"79.87","1":"79.87"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"78.25","1":"78.25"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"76.18","1":"76.18"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"79.31","1":"79.31"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"82.85","1":"82.85"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"81.20","1":"81.20"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"78.97","1":"78.97"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"74.69","1":"74.69"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"76.31","1":"76.31"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"78.19","1":"78.19"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"80.95","1":"80.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"79.32","1":"79.32"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"78.30","1":"78.30"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"76.57","1":"76.57"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"76.58","1":"76.58"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"78.44","1":"78.44"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"77.58","1":"77.58"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"76.17","1":"76.17"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"75.88","1":"75.88"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"75.85","1":"75.85"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"76.00","1":"76.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"75.01","1":"75.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"74.70","1":"74.70"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"74.66","1":"74.66"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"77.88","1":"77.88"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"74.33","1":"74.33"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"72.12","1":"72.12"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"71.19","1":"71.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"71.51","1":"71.51"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"70.08","1":"70.08"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"69.88","1":"69.88"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"68.38","1":"68.38"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"65.59","1":"65.59"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"64.95","1":"64.95"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"64.29","1":"64.29"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"64.11","1":"64.11"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"65.67","1":"65.67"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"62.50","1":"62.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"62.01","1":"62.01"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"63.92","1":"63.92"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"63.60","1":"63.60"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"63.84","1":"63.84"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"62.35","1":"62.35"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"62.88","1":"62.88"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"56.82","1":"56.82"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"61.08","1":"61.08"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"52.92","1":"52.92"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"53.06","1":"53.06"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"54.90","1":"54.90"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"51.65","1":"51.65"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"50.43","1":"50.43"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"50.05","1":"50.05"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"49.78","1":"49.78"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"53.38","1":"53.38"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"51.40","1":"51.40"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"52.37","1":"52.37"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"53.50","1":"53.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"53.55","1":"53.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"53.59","1":"53.59"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"57.60","1":"57.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"59.29","1":"59.29"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"58.31","1":"58.31"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"53.94","1":"53.94"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"53.40","1":"53.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"53.01","1":"53.01"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"53.25","1":"53.25"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"52.79","1":"52.79"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"54.92","1":"54.92"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"53.72","1":"53.72"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"53.70","1":"53.70"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"53.30","1":"53.30"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"53.20","1":"53.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"50.96","1":"50.96"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"48.50","1":"48.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"44.90","1":"44.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"42.50","1":"42.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"45.68","1":"45.68"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"45.95","1":"45.95"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"45.77","1":"45.77"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"42.34","1":"42.34"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"40.85","1":"40.85"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"39.88","1":"39.88"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"42.22","1":"42.22"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"42.09","1":"42.09"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"40.75","1":"40.75"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"40.29","1":"40.29"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"38.01","1":"38.01"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"39.76","1":"39.76"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"43.03","1":"43.03"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"42.76","1":"42.76"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"43.70","1":"43.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"45.02","1":"45.02"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"43.01","1":"43.01"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"43.25","1":"43.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"43.35","1":"43.35"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"42.77","1":"42.77"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"41.92","1":"41.92"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"42.28","1":"42.28"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"42.75","1":"42.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"43.30","1":"43.30"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"43.50","1":"43.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"44.84","1":"44.84"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"48.05","1":"48.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"46.52","1":"46.52"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"46.91","1":"46.91"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.32","1":"47.32"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"47.44","1":"47.44"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"49.38","1":"49.38"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"49.55","1":"49.55"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"48.73","1":"48.73"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"47.39","1":"47.39"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"47.61","1":"47.61"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"45.93","1":"45.93"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"47.20","1":"47.20"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"47.02","1":"47.02"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"46.40","1":"46.40"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"45.65","1":"45.65"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"45.75","1":"45.75"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"45.38","1":"45.38"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"46.13","1":"46.13"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"46.80","1":"46.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"47.12","1":"47.12"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"48.11","1":"48.11"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"47.92","1":"47.92"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"48.39","1":"48.39"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"49.54","1":"49.54"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"49.20","1":"49.20"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"49.90","1":"49.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"49.30","1":"49.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"49.00","1":"49.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"47.10","1":"47.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"47.95","1":"47.95"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"47.70","1":"47.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"47.39","1":"47.39"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"47.55","1":"47.55"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"47.85","1":"47.85"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"46.20","1":"46.20"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"46.30","1":"46.30"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"43.11","1":"43.11"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"44.95","1":"44.95"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"44.35","1":"44.35"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"44.91","1":"44.91"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"43.70","1":"43.70"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"43.50","1":"43.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"42.70","1":"42.70"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"40.76","1":"40.76"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"40.18","1":"40.18"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"39.87","1":"39.87"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"41.08","1":"41.08"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"40.10","1":"40.10"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"39.21","1":"39.21"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"40.35","1":"40.35"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"40.80","1":"40.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"40.45","1":"40.45"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"38.02","1":"38.02"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"38.50","1":"38.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"38.50","1":"38.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"40.20","1":"40.20"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"39.65","1":"39.65"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"40.50","1":"40.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"40.97","1":"40.97"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"41.35","1":"41.35"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"42.36","1":"42.36"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"41.85","1":"41.85"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"40.28","1":"40.28"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"40.44","1":"40.44"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"40.60","1":"40.60"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"40.02","1":"40.02"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"40.32","1":"40.32"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"43.47","1":"43.47"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"44.38","1":"44.38"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"44.56","1":"44.56"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"45.65","1":"45.65"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"47.27","1":"47.27"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"45.98","1":"45.98"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"45.76","1":"45.76"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"44.81","1":"44.81"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"44.25","1":"44.25"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"44.65","1":"44.65"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"44.88","1":"44.88"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"43.20","1":"43.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"42.76","1":"42.76"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"42.65","1":"42.65"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"42.00","1":"42.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"39.15","1":"39.15"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"38.55","1":"38.55"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"38.05","1":"38.05"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"38.25","1":"38.25"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"39.00","1":"39.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"37.34","1":"37.34"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"38.16","1":"38.16"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"39.00","1":"39.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"39.10","1":"39.10"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"40.25","1":"40.25"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"38.65","1":"38.65"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"37.53","1":"37.53"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"38.50","1":"38.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"39.13","1":"39.13"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"40.36","1":"40.36"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"41.24","1":"41.24"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"39.92","1":"39.92"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"39.89","1":"39.89"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"37.80","1":"37.80"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"38.11","1":"38.11"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"37.81","1":"37.81"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"38.95","1":"38.95"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"39.01","1":"39.01"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"37.98","1":"37.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"38.80","1":"38.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"39.10","1":"39.10"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"39.62","1":"39.62"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"39.49","1":"39.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"40.21","1":"40.21"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"40.34","1":"40.34"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"41.25","1":"41.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"39.79","1":"39.79"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.32","1":"40.32"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"40.11","1":"40.11"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"40.27","1":"40.27"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"39.65","1":"39.65"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"39.85","1":"39.85"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"39.20","1":"39.20"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"38.80","1":"38.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"39.13","1":"39.13"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"39.30","1":"39.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"40.31","1":"40.31"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"40.05","1":"40.05"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.87","1":"37.87"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.60","1":"37.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"35.60","1":"35.60"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"36.42","1":"36.42"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"36.49","1":"36.49"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"36.40","1":"36.40"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"36.51","1":"36.51"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"37.71","1":"37.71"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"38.50","1":"38.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"38.40","1":"38.40"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"39.42","1":"39.42"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"40.15","1":"40.15"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"42.48","1":"42.48"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"42.09","1":"42.09"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"41.57","1":"41.57"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"43.02","1":"43.02"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"43.74","1":"43.74"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"42.45","1":"42.45"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"42.39","1":"42.39"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"42.71","1":"42.71"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"42.74","1":"42.74"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"41.44","1":"41.44"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"41.88","1":"41.88"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"41.10","1":"41.10"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"40.80","1":"40.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"40.40","1":"40.40"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"40.06","1":"40.06"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"40.30","1":"40.30"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"40.55","1":"40.55"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"42.39","1":"42.39"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"40.83","1":"40.83"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"40.80","1":"40.80"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"40.60","1":"40.60"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"40.71","1":"40.71"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"41.18","1":"41.18"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"40.90","1":"40.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"41.25","1":"41.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"41.00","1":"41.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"40.30","1":"40.30"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"41.30","1":"41.30"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"40.80","1":"40.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"40.48","1":"40.48"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"39.85","1":"39.85"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"39.98","1":"39.98"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"39.91","1":"39.91"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"40.26","1":"40.26"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"40.06","1":"40.06"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"39.80","1":"39.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"39.05","1":"39.05"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"39.30","1":"39.30"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"38.99","1":"38.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"39.20","1":"39.20"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"39.30","1":"39.30"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"39.10","1":"39.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"39.49","1":"39.49"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"39.63","1":"39.63"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"39.40","1":"39.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"39.40","1":"39.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"39.04","1":"39.04"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"38.91","1":"38.91"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"38.65","1":"38.65"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"38.96","1":"38.96"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"37.77","1":"37.77"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"36.50","1":"36.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"36.99","1":"36.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"36.27","1":"36.27"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"35.10","1":"35.10"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"35.89","1":"35.89"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"32.92","1":"32.92"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"31.34","1":"31.34"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"33.51","1":"33.51"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"33.20","1":"33.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"33.31","1":"33.31"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"32.85","1":"32.85"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"32.99","1":"32.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"33.17","1":"33.17"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"33.41","1":"33.41"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"33.56","1":"33.56"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"33.40","1":"33.40"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"32.81","1":"32.81"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"33.10","1":"33.10"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"32.99","1":"32.99"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"32.50","1":"32.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"32.49","1":"32.49"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"32.89","1":"32.89"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"33.00","1":"33.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"32.50","1":"32.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"32.50","1":"32.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"31.50","1":"31.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"31.60","1":"31.60"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"31.00","1":"31.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"29.62","1":"29.62"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"29.80","1":"29.80"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"29.33","1":"29.33"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"28.56","1":"28.56"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"28.55","1":"28.55"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"28.20","1":"28.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"27.96","1":"27.96"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"27.28","1":"27.28"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"25.01","1":"25.01"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"24.43","1":"24.43"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.65","1":"23.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"24.19","1":"24.19"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"23.90","1":"23.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"25.70","1":"25.70"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"24.31","1":"24.31"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"24.72","1":"24.72"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"26.75","1":"26.75"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"25.75","1":"25.75"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"25.51","1":"25.51"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"25.01","1":"25.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"25.49","1":"25.49"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"25.11","1":"25.11"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"24.80","1":"24.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"24.25","1":"24.25"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"23.40","1":"23.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"23.30","1":"23.30"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"22.95","1":"22.95"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"22.41","1":"22.41"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"23.01","1":"23.01"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"23.10","1":"23.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"24.88","1":"24.88"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.97","1":"23.97"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"23.50","1":"23.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"23.98","1":"23.98"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"23.70","1":"23.70"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"23.56","1":"23.56"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"24.12","1":"24.12"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"24.45","1":"24.45"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"24.41","1":"24.41"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"25.88","1":"25.88"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"25.10","1":"25.10"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"25.15","1":"25.15"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"24.79","1":"24.79"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"24.62","1":"24.62"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"24.99","1":"24.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"24.18","1":"24.18"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"22.85","1":"22.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"22.95","1":"22.95"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"23.11","1":"23.11"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"23.05","1":"23.05"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"22.60","1":"22.60"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"22.10","1":"22.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"21.80","1":"21.80"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"21.42","1":"21.42"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"22.29","1":"22.29"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"22.45","1":"22.45"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"22.50","1":"22.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"22.19","1":"22.19"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.80","1":"22.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"23.30","1":"23.30"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"23.10","1":"23.10"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"22.70","1":"22.70"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"22.97","1":"22.97"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"23.25","1":"23.25"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"24.94","1":"24.94"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"26.81","1":"26.81"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"25.20","1":"25.20"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"24.50","1":"24.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"25.10","1":"25.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"25.19","1":"25.19"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"23.85","1":"23.85"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"23.15","1":"23.15"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"23.30","1":"23.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"23.61","1":"23.61"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"23.60","1":"23.60"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"23.20","1":"23.20"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"23.31","1":"23.31"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"24.05","1":"24.05"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"23.62","1":"23.62"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"23.45","1":"23.45"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"23.59","1":"23.59"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"23.60","1":"23.60"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"23.64","1":"23.64"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"23.49","1":"23.49"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"23.45","1":"23.45"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"23.58","1":"23.58"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"23.15","1":"23.15"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"23.00","1":"23.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"22.90","1":"22.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"22.95","1":"22.95"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.85","1":"22.85"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"23.23","1":"23.23"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"23.15","1":"23.15"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"23.26","1":"23.26"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"22.58","1":"22.58"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"22.47","1":"22.47"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"22.20","1":"22.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"22.20","1":"22.20"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.46","1":"22.46"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.58","1":"22.58"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.67","1":"22.67"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.09","1":"22.09"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.49","1":"22.49"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.56","1":"22.56"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"23.04","1":"23.04"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.76","1":"22.76"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"22.43","1":"22.43"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"22.51","1":"22.51"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.25","1":"22.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"22.13","1":"22.13"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"21.83","1":"21.83"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"23.47","1":"23.47"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"23.80","1":"23.80"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"23.36","1":"23.36"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.73","1":"22.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"22.53","1":"22.53"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22.03","1":"22.03"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"21.78","1":"21.78"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"21.73","1":"21.73"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.15","1":"21.15"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.65","1":"20.65"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"21.52","1":"21.52"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"21.23","1":"21.23"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"22.82","1":"22.82"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"22.35","1":"22.35"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"24.03","1":"24.03"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"24.17","1":"24.17"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"23.88","1":"23.88"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"25.42","1":"25.42"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"26.40","1":"26.40"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"25.65","1":"25.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"25.37","1":"25.37"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"24.52","1":"24.52"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"24.26","1":"24.26"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.86","1":"23.86"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"24.01","1":"24.01"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"25.04","1":"25.04"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"24.98","1":"24.98"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"24.39","1":"24.39"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"24.81","1":"24.81"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"25.79","1":"25.79"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"25.67","1":"25.67"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"26.48","1":"26.48"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.65","1":"27.65"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"27.58","1":"27.58"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"27.60","1":"27.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"26.65","1":"26.65"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"26.27","1":"26.27"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.08","1":"25.08"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"25.44","1":"25.44"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"24.93","1":"24.93"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"24.95","1":"24.95"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"24.99","1":"24.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.46","1":"24.46"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.46","1":"24.46"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.91","1":"24.91"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.18","1":"24.18"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.04","1":"24.04"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"24.32","1":"24.32"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"25.14","1":"25.14"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"24.78","1":"24.78"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"23.75","1":"23.75"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"23.12","1":"23.12"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"22.99","1":"22.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"22.21","1":"22.21"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"22.64","1":"22.64"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"23.25","1":"23.25"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"22.79","1":"22.79"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"23.29","1":"23.29"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.53","1":"23.53"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.13","1":"23.13"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"22.99","1":"22.99"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"22.84","1":"22.84"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.46","1":"23.46"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"23.51","1":"23.51"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"23.88","1":"23.88"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.91","1":"23.91"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"23.90","1":"23.90"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"23.58","1":"23.58"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"23.98","1":"23.98"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"23.90","1":"23.90"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"22.18","1":"22.18"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"22.22","1":"22.22"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"22.24","1":"22.24"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"21.88","1":"21.88"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"21.70","1":"21.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"21.67","1":"21.67"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"21.67","1":"21.67"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"22.13","1":"22.13"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"22.48","1":"22.48"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"23.31","1":"23.31"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"23.10","1":"23.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"24.06","1":"24.06"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"24.40","1":"24.40"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"24.20","1":"24.20"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"25.20","1":"25.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"24.96","1":"24.96"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"25.25","1":"25.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"24.97","1":"24.97"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"25.32","1":"25.32"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"26.24","1":"26.24"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"26.23","1":"26.23"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"25.66","1":"25.66"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"24.97","1":"24.97"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.02","1":"24.02"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"24.12","1":"24.12"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"24.34","1":"24.34"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"25.18","1":"25.18"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.23","1":"25.23"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"26.60","1":"26.60"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"24.78","1":"24.78"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"24.62","1":"24.62"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"25.16","1":"25.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"27.05","1":"27.05"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"28.00","1":"28.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"28.85","1":"28.85"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"28.95","1":"28.95"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"29.17","1":"29.17"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"29.87","1":"29.87"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"29.97","1":"29.97"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"29.66","1":"29.66"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.53","1":"28.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"28.85","1":"28.85"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"28.84","1":"28.84"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"28.34","1":"28.34"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"27.92","1":"27.92"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"28.72","1":"28.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"28.98","1":"28.98"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"29.12","1":"29.12"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"29.37","1":"29.37"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"30.75","1":"30.75"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"30.73","1":"30.73"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"30.06","1":"30.06"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"30.11","1":"30.11"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"29.74","1":"29.74"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"29.94","1":"29.94"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.14","1":"30.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.04","1":"30.04"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"27.87","1":"27.87"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"26.34","1":"26.34"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"27.05","1":"27.05"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"26.87","1":"26.87"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"24.92","1":"24.92"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"25.69","1":"25.69"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"26.00","1":"26.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"26.19","1":"26.19"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"27.48","1":"27.48"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"29.54","1":"29.54"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"29.17","1":"29.17"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"29.29","1":"29.29"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"28.19","1":"28.19"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"26.89","1":"26.89"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"27.24","1":"27.24"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"27.15","1":"27.15"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"26.56","1":"26.56"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"26.26","1":"26.26"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"26.05","1":"26.05"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"26.47","1":"26.47"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"25.76","1":"25.76"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"25.81","1":"25.81"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"26.19","1":"26.19"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"26.18","1":"26.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"26.14","1":"26.14"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"25.48","1":"25.48"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"25.40","1":"25.40"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"24.81","1":"24.81"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"24.08","1":"24.08"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"23.97","1":"23.97"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"24.14","1":"24.14"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"24.52","1":"24.52"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"24.95","1":"24.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"24.26","1":"24.26"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"23.07","1":"23.07"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"23.18","1":"23.18"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"23.47","1":"23.47"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"23.74","1":"23.74"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"22.49","1":"22.49"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"22.96","1":"22.96"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"23.21","1":"23.21"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"24.06","1":"24.06"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"23.92","1":"23.92"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"24.08","1":"24.08"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"23.94","1":"23.94"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"23.30","1":"23.30"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"23.41","1":"23.41"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"23.70","1":"23.70"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"23.26","1":"23.26"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"23.34","1":"23.34"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"22.89","1":"22.89"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"22.89","1":"22.89"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"22.77","1":"22.77"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"23.25","1":"23.25"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"24.50","1":"24.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"24.90","1":"24.90"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"23.73","1":"23.73"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"24.27","1":"24.27"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"25.03","1":"25.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"23.82","1":"23.82"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"23.49","1":"23.49"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"23.13","1":"23.13"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"23.05","1":"23.05"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"22.94","1":"22.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"23.11","1":"23.11"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"23.06","1":"23.06"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"22.97","1":"22.97"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.03","1":"23.03"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"22.92","1":"22.92"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"22.87","1":"22.87"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"23.18","1":"23.18"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"23.30","1":"23.30"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"23.55","1":"23.55"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"23.43","1":"23.43"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"23.62","1":"23.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"23.50","1":"23.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"23.32","1":"23.32"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.46","1":"23.46"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"23.87","1":"23.87"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"24.50","1":"24.50"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"24.07","1":"24.07"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"24.93","1":"24.93"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"24.77","1":"24.77"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"24.49","1":"24.49"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"24.06","1":"24.06"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"25.86","1":"25.86"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.02","1":"25.02"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"24.78","1":"24.78"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"25.64","1":"25.64"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.51","1":"26.51"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"26.50","1":"26.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"27.45","1":"27.45"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"28.59","1":"28.59"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"30.73","1":"30.73"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"33.01","1":"33.01"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"34.01","1":"34.01"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"34.69","1":"34.69"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"37.14","1":"37.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"35.54","1":"35.54"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"36.87","1":"36.87"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"35.31","1":"35.31"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"34.79","1":"34.79"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"36.21","1":"36.21"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.57","1":"37.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"34.92","1":"34.92"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"34.66","1":"34.66"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"36.24","1":"36.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"35.61","1":"35.61"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"34.08","1":"34.08"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"34.72","1":"34.72"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"32.20","1":"32.20"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"31.42","1":"31.42"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"31.56","1":"31.56"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"28.93","1":"28.93"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"28.99","1":"28.99"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"31.45","1":"31.45"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"34.12","1":"34.12"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"35.57","1":"35.57"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"35.39","1":"35.39"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"35.09","1":"35.09"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"35.69","1":"35.69"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"35.10","1":"35.10"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"35.70","1":"35.70"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"35.66","1":"35.66"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"34.85","1":"34.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"35.16","1":"35.16"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"35.90","1":"35.90"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"35.38","1":"35.38"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"36.52","1":"36.52"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"39.99","1":"39.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"41.75","1":"41.75"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"38.96","1":"38.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"40.65","1":"40.65"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"40.34","1":"40.34"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"39.56","1":"39.56"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"38.07","1":"38.07"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"36.98","1":"36.98"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.89","1":"37.89"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"39.56","1":"39.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"38.78","1":"38.78"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"37.38","1":"37.38"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"37.93","1":"37.93"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"37.21","1":"37.21"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"36.62","1":"36.62"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"36.73","1":"36.73"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"37.53","1":"37.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"36.53","1":"36.53"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"36.07","1":"36.07"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"36.27","1":"36.27"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"36.48","1":"36.48"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"37.76","1":"37.76"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"36.69","1":"36.69"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"37.71","1":"37.71"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"37.20","1":"37.20"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"36.84","1":"36.84"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"35.82","1":"35.82"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"35.66","1":"35.66"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"36.24","1":"36.24"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"37.56","1":"37.56"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"37.05","1":"37.05"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"38.33","1":"38.33"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"40.02","1":"40.02"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"39.37","1":"39.37"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"40.24","1":"40.24"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"39.94","1":"39.94"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"37.58","1":"37.58"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"38.82","1":"38.82"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"39.47","1":"39.47"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"38.27","1":"38.27"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"38.38","1":"38.38"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"39.09","1":"39.09"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"39.58","1":"39.58"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"39.19","1":"39.19"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"39.20","1":"39.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"38.70","1":"38.70"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"37.51","1":"37.51"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"37.19","1":"37.19"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"37.41","1":"37.41"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"36.77","1":"36.77"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"34.06","1":"34.06"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"33.58","1":"33.58"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"33.82","1":"33.82"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"34.70","1":"34.70"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"35.01","1":"35.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"34.09","1":"34.09"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"34.78","1":"34.78"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"34.50","1":"34.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"34.87","1":"34.87"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"34.46","1":"34.46"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"34.33","1":"34.33"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"34.08","1":"34.08"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"34.60","1":"34.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.04","1":"35.04"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"34.15","1":"34.15"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"34.45","1":"34.45"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"37.19","1":"37.19"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"39.23","1":"39.23"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"38.76","1":"38.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"38.09","1":"38.09"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"39.25","1":"39.25"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"38.72","1":"38.72"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.58","1":"38.58"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"39.62","1":"39.62"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"39.57","1":"39.57"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"39.10","1":"39.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"38.92","1":"38.92"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"38.48","1":"38.48"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"37.98","1":"37.98"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"38.46","1":"38.46"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"38.80","1":"38.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"38.51","1":"38.51"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"38.60","1":"38.60"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"38.71","1":"38.71"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"39.52","1":"39.52"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"39.10","1":"39.10"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"38.71","1":"38.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"39.30","1":"39.30"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"39.22","1":"39.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"38.92","1":"38.92"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"40.75","1":"40.75"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.68","1":"42.68"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"46.95","1":"46.95"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"44.05","1":"44.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"42.29","1":"42.29"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"41.50","1":"41.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"41.16","1":"41.16"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"43.29","1":"43.29"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"45.98","1":"45.98"}]}