{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"87.64","1":"87.64"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"88.01","1":"88.01"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"86.72","1":"86.72"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"87.28","1":"87.28"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"88.50","1":"88.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"91.16","1":"91.16"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"91.21","1":"91.21"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"87.34","1":"87.34"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"86.53","1":"86.53"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"86.92","1":"86.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"87.95","1":"87.95"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"85.77","1":"85.77"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"85.75","1":"85.75"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"85.82","1":"85.82"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"85.64","1":"85.64"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"84.92","1":"84.92"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"84.14","1":"84.14"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"84.89","1":"84.89"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"86.87","1":"86.87"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"86.93","1":"86.93"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"85.87","1":"85.87"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"85.92","1":"85.92"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"87.05","1":"87.05"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"87.16","1":"87.16"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"87.86","1":"87.86"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"88.50","1":"88.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"89.91","1":"89.91"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"89.02","1":"89.02"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"88.38","1":"88.38"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"88.58","1":"88.58"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"87.92","1":"87.92"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"92.31","1":"92.31"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"91.44","1":"91.44"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"91.21","1":"91.21"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"91.66","1":"91.66"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"90.63","1":"90.63"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"90.31","1":"90.31"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"89.67","1":"89.67"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"90.37","1":"90.37"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"90.19","1":"90.19"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"89.95","1":"89.95"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"89.05","1":"89.05"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"88.95","1":"88.95"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"89.08","1":"89.08"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"89.85","1":"89.85"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"89.56","1":"89.56"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"89.23","1":"89.23"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"90.16","1":"90.16"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"89.13","1":"89.13"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"88.89","1":"88.89"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"88.98","1":"88.98"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"87.55","1":"87.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"87.11","1":"87.11"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"87.10","1":"87.10"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"91.45","1":"91.45"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"93.62","1":"93.62"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"94.32","1":"94.32"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"98.34","1":"98.34"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"103.25","1":"103.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"108.41","1":"108.41"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"113.83","1":"113.83"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"125.41","1":"125.41"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"131.68","1":"131.68"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"138.26","1":"138.26"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"144.87","1":"144.87"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"146.36","1":"146.36"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"147.01","1":"147.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"143.56","1":"143.56"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"139.65","1":"139.65"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"139.70","1":"139.70"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"141.53","1":"141.53"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"143.01","1":"143.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"139.82","1":"139.82"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"138.64","1":"138.64"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"134.48","1":"134.48"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"133.44","1":"133.44"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"87.35","1":"87.35"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"82.99","1":"82.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"78.85","1":"78.85"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"74.93","1":"74.93"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"71.54","1":"71.54"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"67.97","1":"67.97"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"71.36","1":"71.36"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"73.18","1":"73.18"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"76.83","1":"76.83"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"80.67","1":"80.67"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"84.70","1":"84.70"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"88.93","1":"88.93"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"93.37","1":"93.37"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"98.03","1":"98.03"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"94.49","1":"94.49"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"91.68","1":"91.68"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"90.61","1":"90.61"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"92.31","1":"92.31"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"94.11","1":"94.11"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"93.03","1":"93.03"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"91.63","1":"91.63"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"91.14","1":"91.14"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"91.37","1":"91.37"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"91.13","1":"91.13"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"90.89","1":"90.89"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"86.35","1":"86.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"82.04","1":"82.04"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"80.20","1":"80.20"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"78.74","1":"78.74"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"79.38","1":"79.38"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"77.54","1":"77.54"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"79.10","1":"79.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"82.39","1":"82.39"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"80.50","1":"80.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"76.76","1":"76.76"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"78.60","1":"78.60"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"77.71","1":"77.71"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"78.05","1":"78.05"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"77.64","1":"77.64"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"78.34","1":"78.34"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"77.78","1":"77.78"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"76.13","1":"76.13"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"75.04","1":"75.04"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"75.25","1":"75.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"74.68","1":"74.68"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"74.78","1":"74.78"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"74.87","1":"74.87"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"75.08","1":"75.08"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"75.50","1":"75.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"75.13","1":"75.13"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"78.88","1":"78.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"82.82","1":"82.82"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"85.95","1":"85.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"85.25","1":"85.25"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"84.30","1":"84.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"83.93","1":"83.93"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"83.29","1":"83.29"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"83.88","1":"83.88"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"82.81","1":"82.81"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"82.53","1":"82.53"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"82.42","1":"82.42"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"81.75","1":"81.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"79.76","1":"79.76"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"80.90","1":"80.90"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"78.10","1":"78.10"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"78.79","1":"78.79"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"80.10","1":"80.10"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"81.17","1":"81.17"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"85.22","1":"85.22"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"88.46","1":"88.46"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"88.62","1":"88.62"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"88.07","1":"88.07"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"87.03","1":"87.03"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"87.21","1":"87.21"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"86.69","1":"86.69"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"84.89","1":"84.89"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"85.34","1":"85.34"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"85.95","1":"85.95"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"85.77","1":"85.77"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"86.77","1":"86.77"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"87.28","1":"87.28"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"91.63","1":"91.63"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"96.20","1":"96.20"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"101.01","1":"101.01"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"106.06","1":"106.06"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"111.36","1":"111.36"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"114.58","1":"114.58"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"108.86","1":"108.86"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"103.42","1":"103.42"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"98.25","1":"98.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"102.67","1":"102.67"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"100.74","1":"100.74"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"101.68","1":"101.68"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"102.12","1":"102.12"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"102.04","1":"102.04"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"103.95","1":"103.95"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"109.14","1":"109.14"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"112.99","1":"112.99"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"108.65","1":"108.65"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"107.73","1":"107.73"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"105.04","1":"105.04"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"99.79","1":"99.79"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"94.81","1":"94.81"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"90.07","1":"90.07"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"85.57","1":"85.57"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"82.17","1":"82.17"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"82.93","1":"82.93"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"80.35","1":"80.35"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"81.47","1":"81.47"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"81.25","1":"81.25"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"81.57","1":"81.57"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"78.73","1":"78.73"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"79.02","1":"79.02"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"79.60","1":"79.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"80.71","1":"80.71"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"80.03","1":"80.03"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"78.08","1":"78.08"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"78.18","1":"78.18"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"78.47","1":"78.47"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"78.46","1":"78.46"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"78.03","1":"78.03"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"77.08","1":"77.08"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"76.26","1":"76.26"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"75.81","1":"75.81"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"77.90","1":"77.90"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"76.13","1":"76.13"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"76.85","1":"76.85"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"78.05","1":"78.05"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"77.00","1":"77.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"77.30","1":"77.30"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"78.09","1":"78.09"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"78.26","1":"78.26"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"78.62","1":"78.62"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"80.16","1":"80.16"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"84.16","1":"84.16"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"88.36","1":"88.36"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"86.02","1":"86.02"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"87.81","1":"87.81"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"92.20","1":"92.20"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"93.22","1":"93.22"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"92.73","1":"92.73"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"90.29","1":"90.29"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"90.97","1":"90.97"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"89.06","1":"89.06"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"84.61","1":"84.61"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"81.65","1":"81.65"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"81.94","1":"81.94"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"80.61","1":"80.61"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"81.00","1":"81.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"82.60","1":"82.60"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"83.25","1":"83.25"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"83.85","1":"83.85"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"83.10","1":"83.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"82.12","1":"82.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"81.18","1":"81.18"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"81.25","1":"81.25"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"83.53","1":"83.53"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"85.28","1":"85.28"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"83.51","1":"83.51"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"85.39","1":"85.39"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"86.06","1":"86.06"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"83.99","1":"83.99"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"83.29","1":"83.29"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"84.92","1":"84.92"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"85.17","1":"85.17"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"83.07","1":"83.07"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"81.12","1":"81.12"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"82.41","1":"82.41"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"80.74","1":"80.74"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"78.43","1":"78.43"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"80.23","1":"80.23"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"81.00","1":"81.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"80.68","1":"80.68"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"81.89","1":"81.89"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"82.89","1":"82.89"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"82.68","1":"82.68"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"83.17","1":"83.17"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"82.92","1":"82.92"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"82.00","1":"82.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"81.00","1":"81.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"82.10","1":"82.10"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"82.00","1":"82.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"83.23","1":"83.23"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"84.74","1":"84.74"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"88.97","1":"88.97"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"93.38","1":"93.38"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"89.93","1":"89.93"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"90.10","1":"90.10"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"89.22","1":"89.22"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"89.10","1":"89.10"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"90.28","1":"90.28"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"89.50","1":"89.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"87.69","1":"87.69"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"88.47","1":"88.47"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"85.18","1":"85.18"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"87.41","1":"87.41"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"86.54","1":"86.54"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"86.39","1":"86.39"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"82.13","1":"82.13"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"81.02","1":"81.02"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"78.68","1":"78.68"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"81.21","1":"81.21"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"80.45","1":"80.45"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"80.28","1":"80.28"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"81.80","1":"81.80"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"81.11","1":"81.11"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"81.40","1":"81.40"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"81.02","1":"81.02"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"80.91","1":"80.91"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"81.47","1":"81.47"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"82.70","1":"82.70"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"86.83","1":"86.83"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"91.17","1":"91.17"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"91.18","1":"91.18"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"90.83","1":"90.83"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"91.28","1":"91.28"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"90.74","1":"90.74"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"88.69","1":"88.69"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"90.96","1":"90.96"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"93.35","1":"93.35"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"91.08","1":"91.08"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"89.04","1":"89.04"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"87.97","1":"87.97"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"86.47","1":"86.47"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"82.15","1":"82.15"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"78.05","1":"78.05"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"74.15","1":"74.15"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"70.45","1":"70.45"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"70.69","1":"70.69"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"71.71","1":"71.71"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"73.10","1":"73.10"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"74.23","1":"74.23"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"73.42","1":"73.42"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"76.22","1":"76.22"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"77.30","1":"77.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"76.47","1":"76.47"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"75.64","1":"75.64"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"74.65","1":"74.65"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"74.37","1":"74.37"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"74.23","1":"74.23"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"73.44","1":"73.44"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"72.16","1":"72.16"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"72.59","1":"72.59"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"73.68","1":"73.68"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"73.16","1":"73.16"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"72.00","1":"72.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"71.60","1":"71.60"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"73.52","1":"73.52"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"72.30","1":"72.30"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"71.50","1":"71.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"72.70","1":"72.70"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"72.11","1":"72.11"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"72.25","1":"72.25"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"72.72","1":"72.72"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"71.93","1":"71.93"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"72.10","1":"72.10"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"71.69","1":"71.69"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"71.75","1":"71.75"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"70.69","1":"70.69"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"71.12","1":"71.12"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"71.10","1":"71.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"71.65","1":"71.65"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"71.20","1":"71.20"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"71.00","1":"71.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"70.83","1":"70.83"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"67.42","1":"67.42"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"65.83","1":"65.83"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"65.30","1":"65.30"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"66.99","1":"66.99"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"65.60","1":"65.60"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"65.77","1":"65.77"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"65.37","1":"65.37"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"64.50","1":"64.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"64.00","1":"64.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"64.49","1":"64.49"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"63.78","1":"63.78"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"64.06","1":"64.06"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"63.67","1":"63.67"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"63.62","1":"63.62"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"66.80","1":"66.80"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"68.40","1":"68.40"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"67.70","1":"67.70"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"67.68","1":"67.68"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"67.50","1":"67.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"66.09","1":"66.09"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"65.40","1":"65.40"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"66.60","1":"66.60"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"66.49","1":"66.49"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"66.89","1":"66.89"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"66.60","1":"66.60"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"66.70","1":"66.70"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"66.65","1":"66.65"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"66.30","1":"66.30"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"66.39","1":"66.39"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"67.79","1":"67.79"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"68.47","1":"68.47"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"68.50","1":"68.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"67.56","1":"67.56"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"67.49","1":"67.49"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"66.76","1":"66.76"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"66.50","1":"66.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"66.60","1":"66.60"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"66.05","1":"66.05"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"65.10","1":"65.10"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"65.91","1":"65.91"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"66.50","1":"66.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"66.70","1":"66.70"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"65.19","1":"65.19"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"65.12","1":"65.12"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"63.51","1":"63.51"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"64.10","1":"64.10"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"64.65","1":"64.65"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"65.96","1":"65.96"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"64.97","1":"64.97"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"65.42","1":"65.42"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"66.40","1":"66.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"69.72","1":"69.72"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"71.29","1":"71.29"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"69.52","1":"69.52"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"70.75","1":"70.75"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"70.91","1":"70.91"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"71.25","1":"71.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"69.20","1":"69.20"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"69.25","1":"69.25"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"69.37","1":"69.37"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"70.02","1":"70.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"70.36","1":"70.36"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"70.15","1":"70.15"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"69.75","1":"69.75"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"70.05","1":"70.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"71.75","1":"71.75"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"71.41","1":"71.41"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"71.99","1":"71.99"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"70.99","1":"70.99"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"70.77","1":"70.77"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"71.12","1":"71.12"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"70.83","1":"70.83"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"72.47","1":"72.47"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"71.10","1":"71.10"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"70.33","1":"70.33"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"70.33","1":"70.33"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"70.35","1":"70.35"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"71.18","1":"71.18"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"71.60","1":"71.60"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"70.66","1":"70.66"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"70.82","1":"70.82"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"70.50","1":"70.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"69.99","1":"69.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"69.72","1":"69.72"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"69.65","1":"69.65"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"69.78","1":"69.78"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"70.24","1":"70.24"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"70.04","1":"70.04"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"69.93","1":"69.93"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"70.91","1":"70.91"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"70.79","1":"70.79"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"68.86","1":"68.86"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"69.58","1":"69.58"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"69.52","1":"69.52"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"67.03","1":"67.03"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"67.00","1":"67.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"66.54","1":"66.54"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"66.82","1":"66.82"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"66.53","1":"66.53"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"66.32","1":"66.32"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"67.11","1":"67.11"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"66.52","1":"66.52"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"69.84","1":"69.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"70.98","1":"70.98"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"69.70","1":"69.70"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"69.00","1":"69.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"69.08","1":"69.08"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"69.50","1":"69.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"70.10","1":"70.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"70.39","1":"70.39"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"71.48","1":"71.48"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"70.14","1":"70.14"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"70.06","1":"70.06"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"69.70","1":"69.70"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"69.73","1":"69.73"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"68.05","1":"68.05"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"68.25","1":"68.25"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"69.68","1":"69.68"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"67.31","1":"67.31"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"66.88","1":"66.88"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"66.58","1":"66.58"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"68.82","1":"68.82"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"68.91","1":"68.91"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"68.90","1":"68.90"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"68.54","1":"68.54"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"69.83","1":"69.83"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"69.08","1":"69.08"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"69.06","1":"69.06"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.76","1":"69.76"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"70.41","1":"70.41"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"69.99","1":"69.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"70.17","1":"70.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"69.70","1":"69.70"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"69.72","1":"69.72"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"69.56","1":"69.56"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"69.99","1":"69.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"69.97","1":"69.97"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"69.93","1":"69.93"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"69.83","1":"69.83"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"69.83","1":"69.83"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"70.92","1":"70.92"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"70.64","1":"70.64"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"70.65","1":"70.65"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"71.16","1":"71.16"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"71.08","1":"71.08"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"71.04","1":"71.04"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"71.40","1":"71.40"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"71.25","1":"71.25"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"71.64","1":"71.64"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"75.22","1":"75.22"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"78.98","1":"78.98"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"80.55","1":"80.55"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"77.95","1":"77.95"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"78.95","1":"78.95"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"77.77","1":"77.77"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"78.03","1":"78.03"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"77.44","1":"77.44"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"75.35","1":"75.35"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"76.24","1":"76.24"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"75.81","1":"75.81"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"76.36","1":"76.36"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"75.99","1":"75.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"77.30","1":"77.30"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"77.08","1":"77.08"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"77.40","1":"77.40"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"78.18","1":"78.18"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"78.40","1":"78.40"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"78.31","1":"78.31"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"80.41","1":"80.41"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"82.26","1":"82.26"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"83.01","1":"83.01"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"79.41","1":"79.41"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"79.40","1":"79.40"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"78.68","1":"78.68"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"77.06","1":"77.06"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"76.25","1":"76.25"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"76.73","1":"76.73"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"77.03","1":"77.03"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"76.55","1":"76.55"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"77.19","1":"77.19"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"76.99","1":"76.99"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"80.83","1":"80.83"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"84.87","1":"84.87"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"88.08","1":"88.08"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"84.88","1":"84.88"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"83.76","1":"83.76"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"84.07","1":"84.07"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"83.56","1":"83.56"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"82.74","1":"82.74"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"81.81","1":"81.81"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"83.75","1":"83.75"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"82.78","1":"82.78"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"82.01","1":"82.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"81.91","1":"81.91"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"81.55","1":"81.55"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"83.61","1":"83.61"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"82.37","1":"82.37"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"82.70","1":"82.70"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"81.96","1":"81.96"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"81.21","1":"81.21"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"81.66","1":"81.66"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"77.58","1":"77.58"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"73.71","1":"73.71"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"70.03","1":"70.03"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"66.55","1":"66.55"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"68.06","1":"68.06"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"68.94","1":"68.94"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"69.53","1":"69.53"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"69.14","1":"69.14"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"68.71","1":"68.71"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"70.53","1":"70.53"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"69.47","1":"69.47"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"69.02","1":"69.02"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"68.54","1":"68.54"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"68.11","1":"68.11"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"68.15","1":"68.15"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"67.30","1":"67.30"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"67.00","1":"67.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"67.65","1":"67.65"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"67.71","1":"67.71"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"68.65","1":"68.65"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"69.01","1":"69.01"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"68.65","1":"68.65"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"68.00","1":"68.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"68.31","1":"68.31"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"68.19","1":"68.19"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"67.50","1":"67.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"68.00","1":"68.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"67.76","1":"67.76"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"67.05","1":"67.05"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"66.40","1":"66.40"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"66.70","1":"66.70"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"67.13","1":"67.13"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"66.01","1":"66.01"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"66.50","1":"66.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"67.22","1":"67.22"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"67.50","1":"67.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"66.80","1":"66.80"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"66.70","1":"66.70"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"66.68","1":"66.68"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"67.02","1":"67.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"69.02","1":"69.02"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"69.43","1":"69.43"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"69.82","1":"69.82"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"71.30","1":"71.30"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"71.95","1":"71.95"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"70.62","1":"70.62"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"70.50","1":"70.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"69.65","1":"69.65"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"69.00","1":"69.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"68.64","1":"68.64"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"69.00","1":"69.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"69.90","1":"69.90"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"69.07","1":"69.07"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"68.17","1":"68.17"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"68.31","1":"68.31"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"68.46","1":"68.46"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"68.57","1":"68.57"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"68.60","1":"68.60"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"68.10","1":"68.10"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"68.21","1":"68.21"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"68.14","1":"68.14"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"67.29","1":"67.29"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"70.65","1":"70.65"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"73.95","1":"73.95"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"73.13","1":"73.13"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"71.23","1":"71.23"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"70.38","1":"70.38"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"69.62","1":"69.62"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"68.51","1":"68.51"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"66.26","1":"66.26"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"64.06","1":"64.06"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"67.25","1":"67.25"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"66.83","1":"66.83"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"68.10","1":"68.10"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"68.03","1":"68.03"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"63.75","1":"63.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"65.00","1":"65.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"62.27","1":"62.27"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"62.00","1":"62.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"59.17","1":"59.17"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"57.63","1":"57.63"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"60.43","1":"60.43"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"58.48","1":"58.48"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"61.33","1":"61.33"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"58.30","1":"58.30"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"59.07","1":"59.07"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"59.78","1":"59.78"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"60.03","1":"60.03"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"57.03","1":"57.03"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"56.61","1":"56.61"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"57.55","1":"57.55"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"59.89","1":"59.89"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"58.50","1":"58.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"59.44","1":"59.44"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"57.76","1":"57.76"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"58.16","1":"58.16"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"59.55","1":"59.55"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"60.77","1":"60.77"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"62.00","1":"62.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"62.45","1":"62.45"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"63.51","1":"63.51"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"63.80","1":"63.80"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"63.50","1":"63.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"62.50","1":"62.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"62.50","1":"62.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"63.25","1":"63.25"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"62.25","1":"62.25"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"60.37","1":"60.37"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"59.00","1":"59.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"58.10","1":"58.10"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"56.50","1":"56.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"53.68","1":"53.68"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"51.00","1":"51.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"48.66","1":"48.66"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"46.81","1":"46.81"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"45.44","1":"45.44"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"44.25","1":"44.25"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"45.30","1":"45.30"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"44.60","1":"44.60"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"45.62","1":"45.62"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"45.01","1":"45.01"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"43.04","1":"43.04"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"43.30","1":"43.30"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"41.77","1":"41.77"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"41.21","1":"41.21"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"42.40","1":"42.40"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"42.98","1":"42.98"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"42.17","1":"42.17"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"42.83","1":"42.83"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"43.85","1":"43.85"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"44.00","1":"44.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"43.30","1":"43.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"43.50","1":"43.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"42.80","1":"42.80"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"42.71","1":"42.71"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"42.95","1":"42.95"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"43.55","1":"43.55"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"42.62","1":"42.62"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"41.80","1":"41.80"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"40.60","1":"40.60"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"39.41","1":"39.41"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"39.73","1":"39.73"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"38.40","1":"38.40"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"38.90","1":"38.90"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"37.40","1":"37.40"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"37.40","1":"37.40"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"39.14","1":"39.14"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"39.90","1":"39.90"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"39.41","1":"39.41"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"39.50","1":"39.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"37.81","1":"37.81"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"35.92","1":"35.92"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"35.00","1":"35.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"34.58","1":"34.58"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"35.81","1":"35.81"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"37.03","1":"37.03"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"36.52","1":"36.52"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"36.91","1":"36.91"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"36.61","1":"36.61"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"37.10","1":"37.10"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"36.18","1":"36.18"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"36.50","1":"36.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"36.50","1":"36.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"38.31","1":"38.31"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"39.06","1":"39.06"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"38.88","1":"38.88"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"38.05","1":"38.05"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"38.69","1":"38.69"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"38.90","1":"38.90"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"38.18","1":"38.18"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"37.48","1":"37.48"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"37.40","1":"37.40"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"37.00","1":"37.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"36.94","1":"36.94"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"36.25","1":"36.25"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"37.91","1":"37.91"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"39.74","1":"39.74"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"39.43","1":"39.43"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"39.00","1":"39.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"37.08","1":"37.08"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"37.50","1":"37.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"35.85","1":"35.85"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"34.51","1":"34.51"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"34.99","1":"34.99"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"34.85","1":"34.85"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"33.60","1":"33.60"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"32.80","1":"32.80"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"31.65","1":"31.65"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"33.23","1":"33.23"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"33.55","1":"33.55"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"34.82","1":"34.82"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"34.50","1":"34.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"33.56","1":"33.56"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"33.99","1":"33.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"34.50","1":"34.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"34.80","1":"34.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"36.39","1":"36.39"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"37.38","1":"37.38"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"36.38","1":"36.38"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"38.19","1":"38.19"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"39.25","1":"39.25"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"37.75","1":"37.75"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"36.40","1":"36.40"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"36.26","1":"36.26"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"37.25","1":"37.25"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"37.07","1":"37.07"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"38.21","1":"38.21"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"40.12","1":"40.12"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"42.40","1":"42.40"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"41.83","1":"41.83"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"42.39","1":"42.39"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"41.05","1":"41.05"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"41.64","1":"41.64"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"43.02","1":"43.02"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"45.17","1":"45.17"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"47.42","1":"47.42"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"49.79","1":"49.79"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"47.66","1":"47.66"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"45.42","1":"45.42"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"44.52","1":"44.52"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"44.31","1":"44.31"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"43.08","1":"43.08"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"43.10","1":"43.10"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"43.16","1":"43.16"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"42.49","1":"42.49"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"40.37","1":"40.37"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"38.63","1":"38.63"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"37.80","1":"37.80"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"36.83","1":"36.83"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"37.50","1":"37.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"37.55","1":"37.55"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"37.25","1":"37.25"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"39.11","1":"39.11"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"40.18","1":"40.18"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"40.00","1":"40.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"39.98","1":"39.98"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"40.42","1":"40.42"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"41.47","1":"41.47"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"43.54","1":"43.54"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"42.61","1":"42.61"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"41.70","1":"41.70"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"43.78","1":"43.78"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"43.70","1":"43.70"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"43.50","1":"43.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"43.76","1":"43.76"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"44.33","1":"44.33"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"45.21","1":"45.21"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"45.30","1":"45.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"47.15","1":"47.15"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"46.52","1":"46.52"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"46.00","1":"46.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"46.49","1":"46.49"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"47.41","1":"47.41"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"48.00","1":"48.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"49.00","1":"49.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"50.57","1":"50.57"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"50.43","1":"50.43"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"50.33","1":"50.33"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"50.39","1":"50.39"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"49.43","1":"49.43"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"49.01","1":"49.01"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"49.00","1":"49.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"48.00","1":"48.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"47.20","1":"47.20"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"47.63","1":"47.63"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"48.59","1":"48.59"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"49.49","1":"49.49"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"48.51","1":"48.51"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"48.18","1":"48.18"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"47.30","1":"47.30"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"47.40","1":"47.40"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"47.50","1":"47.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"46.28","1":"46.28"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"46.50","1":"46.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"46.06","1":"46.06"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"45.10","1":"45.10"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"46.50","1":"46.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"45.07","1":"45.07"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"44.02","1":"44.02"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"44.70","1":"44.70"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"44.90","1":"44.90"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"44.01","1":"44.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"43.01","1":"43.01"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"43.99","1":"43.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"45.49","1":"45.49"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"45.78","1":"45.78"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"46.56","1":"46.56"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"45.04","1":"45.04"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"44.67","1":"44.67"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"44.05","1":"44.05"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"43.80","1":"43.80"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"43.75","1":"43.75"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"43.80","1":"43.80"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"42.28","1":"42.28"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"42.42","1":"42.42"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"42.52","1":"42.52"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.24","1":"42.24"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"41.53","1":"41.53"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"40.99","1":"40.99"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"42.19","1":"42.19"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"40.96","1":"40.96"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"42.87","1":"42.87"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"41.66","1":"41.66"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"42.71","1":"42.71"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"42.01","1":"42.01"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"42.87","1":"42.87"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"42.08","1":"42.08"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"41.51","1":"41.51"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"43.58","1":"43.58"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"43.06","1":"43.06"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"42.72","1":"42.72"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"41.76","1":"41.76"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"42.88","1":"42.88"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"43.14","1":"43.14"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"42.05","1":"42.05"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"41.50","1":"41.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"40.85","1":"40.85"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"40.80","1":"40.80"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"40.02","1":"40.02"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"40.81","1":"40.81"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"41.50","1":"41.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"40.41","1":"40.41"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"40.05","1":"40.05"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"41.00","1":"41.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"40.85","1":"40.85"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"40.94","1":"40.94"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"40.25","1":"40.25"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"40.25","1":"40.25"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"40.49","1":"40.49"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"40.00","1":"40.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"36.59","1":"36.59"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"38.41","1":"38.41"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"40.24","1":"40.24"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"38.52","1":"38.52"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"36.68","1":"36.68"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"35.64","1":"35.64"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"37.42","1":"37.42"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"36.29","1":"36.29"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"36.50","1":"36.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"36.00","1":"36.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"35.00","1":"35.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"33.25","1":"33.25"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"31.59","1":"31.59"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"30.71","1":"30.71"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"31.00","1":"31.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"29.62","1":"29.62"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"29.00","1":"29.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"28.75","1":"28.75"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"30.18","1":"30.18"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"30.15","1":"30.15"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"31.58","1":"31.58"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"31.98","1":"31.98"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"30.39","1":"30.39"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"31.90","1":"31.90"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"31.50","1":"31.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"32.26","1":"32.26"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"33.87","1":"33.87"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"35.56","1":"35.56"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"37.33","1":"37.33"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"38.35","1":"38.35"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"40.04","1":"40.04"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"38.50","1":"38.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"36.58","1":"36.58"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"38.40","1":"38.40"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"40.32","1":"40.32"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"42.05","1":"42.05"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"40.99","1":"40.99"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"40.33","1":"40.33"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"41.90","1":"41.90"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"43.99","1":"43.99"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"44.17","1":"44.17"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"46.02","1":"46.02"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"46.60","1":"46.60"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"44.40","1":"44.40"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"43.85","1":"43.85"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"43.00","1":"43.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"40.85","1":"40.85"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"39.75","1":"39.75"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"40.80","1":"40.80"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"39.14","1":"39.14"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"40.90","1":"40.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"42.63","1":"42.63"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"41.43","1":"41.43"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"39.98","1":"39.98"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"39.50","1":"39.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"40.12","1":"40.12"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"40.00","1":"40.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"40.76","1":"40.76"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"41.90","1":"41.90"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"39.81","1":"39.81"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"40.49","1":"40.49"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"39.06","1":"39.06"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"40.28","1":"40.28"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"40.63","1":"40.63"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"40.16","1":"40.16"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"40.61","1":"40.61"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"38.62","1":"38.62"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"39.37","1":"39.37"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"38.90","1":"38.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"38.60","1":"38.60"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"38.30","1":"38.30"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"38.88","1":"38.88"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"38.82","1":"38.82"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"38.49","1":"38.49"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"38.51","1":"38.51"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"38.52","1":"38.52"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"38.93","1":"38.93"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"39.90","1":"39.90"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"39.29","1":"39.29"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"39.25","1":"39.25"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"39.98","1":"39.98"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"39.42","1":"39.42"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"38.52","1":"38.52"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"37.05","1":"37.05"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"35.20","1":"35.20"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"33.44","1":"33.44"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"31.77","1":"31.77"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"30.19","1":"30.19"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"28.70","1":"28.70"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"29.00","1":"29.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"29.85","1":"29.85"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"30.25","1":"30.25"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"30.01","1":"30.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"29.15","1":"29.15"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"29.00","1":"29.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"28.60","1":"28.60"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"27.71","1":"27.71"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"28.75","1":"28.75"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"28.34","1":"28.34"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"28.50","1":"28.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"28.23","1":"28.23"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"27.99","1":"27.99"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"27.79","1":"27.79"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"25.72","1":"25.72"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"24.48","1":"24.48"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"24.50","1":"24.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"23.28","1":"23.28"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"24.44","1":"24.44"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"23.34","1":"23.34"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"24.05","1":"24.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"22.86","1":"22.86"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"25.20","1":"25.20"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"26.09","1":"26.09"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"25.05","1":"25.05"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"23.86","1":"23.86"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"23.35","1":"23.35"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"22.96","1":"22.96"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"21.83","1":"21.83"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"22.05","1":"22.05"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"22.05","1":"22.05"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"23.15","1":"23.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"24.29","1":"24.29"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"24.67","1":"24.67"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"25.00","1":"25.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"23.98","1":"23.98"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"23.00","1":"23.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"22.70","1":"22.70"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"21.70","1":"21.70"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"21.70","1":"21.70"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"20.62","1":"20.62"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"20.00","1":"20.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"20.00","1":"20.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"22.05","1":"22.05"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"23.09","1":"23.09"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.11","1":"22.11"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"21.16","1":"21.16"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"22.21","1":"22.21"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"23.32","1":"23.32"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"22.75","1":"22.75"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"23.03","1":"23.03"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.24","1":"24.24"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"23.78","1":"23.78"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"22.80","1":"22.80"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"21.66","1":"21.66"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"20.98","1":"20.98"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"20.05","1":"20.05"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"20.60","1":"20.60"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"20.03","1":"20.03"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"20.20","1":"20.20"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"20.17","1":"20.17"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"19.80","1":"19.80"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.82","1":"18.82"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"18.55","1":"18.55"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"18.99","1":"18.99"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"18.17","1":"18.17"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"18.20","1":"18.20"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"17.27","1":"17.27"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"17.25","1":"17.25"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"16.80","1":"16.80"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"17.60","1":"17.60"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"17.17","1":"17.17"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"16.60","1":"16.60"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"17.00","1":"17.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"16.40","1":"16.40"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"16.83","1":"16.83"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"17.17","1":"17.17"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"17.28","1":"17.28"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"18.28","1":"18.28"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"17.81","1":"17.81"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"17.97","1":"17.97"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"18.10","1":"18.10"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.01","1":"18.01"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"17.69","1":"17.69"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"17.02","1":"17.02"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.95","1":"17.95"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"17.51","1":"17.51"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"17.30","1":"17.30"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"17.60","1":"17.60"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"18.60","1":"18.60"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"19.05","1":"19.05"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"18.52","1":"18.52"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"17.72","1":"17.72"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"18.64","1":"18.64"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"18.28","1":"18.28"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"19.28","1":"19.28"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"19.35","1":"19.35"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"19.62","1":"19.62"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"19.51","1":"19.51"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"19.25","1":"19.25"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"19.24","1":"19.24"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"18.85","1":"18.85"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"19.61","1":"19.61"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"19.60","1":"19.60"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"20.39","1":"20.39"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"20.99","1":"20.99"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"21.30","1":"21.30"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"21.15","1":"21.15"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"21.48","1":"21.48"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.45","1":"22.45"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"23.01","1":"23.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"23.00","1":"23.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"22.95","1":"22.95"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"22.75","1":"22.75"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"21.75","1":"21.75"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"22.11","1":"22.11"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"21.07","1":"21.07"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"21.45","1":"21.45"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"21.43","1":"21.43"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"20.62","1":"20.62"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"21.30","1":"21.30"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"20.75","1":"20.75"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"21.78","1":"21.78"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"22.64","1":"22.64"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"23.77","1":"23.77"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"23.50","1":"23.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"25.20","1":"25.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"25.80","1":"25.80"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"27.03","1":"27.03"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"28.21","1":"28.21"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"29.62","1":"29.62"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"31.10","1":"31.10"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"32.52","1":"32.52"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"32.49","1":"32.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"30.87","1":"30.87"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"32.41","1":"32.41"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"34.03","1":"34.03"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"35.73","1":"35.73"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"36.93","1":"36.93"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"38.77","1":"38.77"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"39.00","1":"39.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.38","1":"39.38"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"37.50","1":"37.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"35.63","1":"35.63"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"35.39","1":"35.39"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"35.59","1":"35.59"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"33.99","1":"33.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"32.43","1":"32.43"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"32.70","1":"32.70"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"34.20","1":"34.20"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"34.15","1":"34.15"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"31.35","1":"31.35"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.90","1":"32.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"31.26","1":"31.26"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"31.44","1":"31.44"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"31.75","1":"31.75"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"31.02","1":"31.02"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"31.28","1":"31.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"31.50","1":"31.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"32.34","1":"32.34"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"33.38","1":"33.38"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"30.88","1":"30.88"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"30.97","1":"30.97"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"31.32","1":"31.32"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"31.90","1":"31.90"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"32.06","1":"32.06"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"32.25","1":"32.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"32.66","1":"32.66"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.33","1":"33.33"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"32.60","1":"32.60"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"32.36","1":"32.36"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"32.09","1":"32.09"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"31.26","1":"31.26"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"31.60","1":"31.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"31.25","1":"31.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"31.29","1":"31.29"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"31.55","1":"31.55"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"29.66","1":"29.66"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"30.40","1":"30.40"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"27.26","1":"27.26"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"27.85","1":"27.85"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"29.71","1":"29.71"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"30.33","1":"30.33"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"30.30","1":"30.30"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"29.15","1":"29.15"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"29.30","1":"29.30"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"29.40","1":"29.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"29.00","1":"29.00"},{"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":"30.49","1":"30.49"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"29.10","1":"29.10"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"29.10","1":"29.10"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"28.21","1":"28.21"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"27.99","1":"27.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"27.90","1":"27.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"25.81","1":"25.81"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"23.88","1":"23.88"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"22.09","1":"22.09"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"20.44","1":"20.44"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"19.11","1":"19.11"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"19.80","1":"19.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"19.38","1":"19.38"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"22.01","1":"22.01"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"20.75","1":"20.75"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.07","1":"20.07"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"20.01","1":"20.01"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.48","1":"21.48"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"22.40","1":"22.40"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"22.78","1":"22.78"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"22.39","1":"22.39"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"21.68","1":"21.68"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"23.65","1":"23.65"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"25.42","1":"25.42"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"23.52","1":"23.52"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"21.92","1":"21.92"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.35","1":"23.35"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.70","1":"22.70"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"22.66","1":"22.66"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"23.63","1":"23.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.88","1":"24.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.28","1":"23.28"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"23.80","1":"23.80"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.80","1":"23.80"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"22.38","1":"22.38"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"22.50","1":"22.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"22.84","1":"22.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.75","1":"22.75"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.38","1":"23.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.68","1":"23.68"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"23.51","1":"23.51"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"23.19","1":"23.19"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"24.80","1":"24.80"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"25.70","1":"25.70"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"24.39","1":"24.39"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.50","1":"23.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.84","1":"23.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.67","1":"23.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"23.38","1":"23.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"22.30","1":"22.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"22.85","1":"22.85"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.66","1":"22.66"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"22.60","1":"22.60"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"23.65","1":"23.65"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"24.93","1":"24.93"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"25.99","1":"25.99"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"27.93","1":"27.93"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.70","1":"30.70"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"28.98","1":"28.98"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"27.55","1":"27.55"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"27.18","1":"27.18"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"27.24","1":"27.24"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"27.91","1":"27.91"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"28.13","1":"28.13"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"27.70","1":"27.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"29.29","1":"29.29"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"28.15","1":"28.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.68","1":"28.68"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"30.11","1":"30.11"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"32.36","1":"32.36"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"31.20","1":"31.20"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"30.92","1":"30.92"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"33.23","1":"33.23"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"33.50","1":"33.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"32.20","1":"32.20"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"32.13","1":"32.13"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"31.50","1":"31.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"30.67","1":"30.67"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"31.66","1":"31.66"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"33.40","1":"33.40"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"35.79","1":"35.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"36.34","1":"36.34"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"35.85","1":"35.85"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"36.51","1":"36.51"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.24","1":"37.24"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"38.64","1":"38.64"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"38.50","1":"38.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"38.46","1":"38.46"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"37.99","1":"37.99"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"36.10","1":"36.10"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"38.69","1":"38.69"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"40.75","1":"40.75"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"39.63","1":"39.63"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.39","1":"38.39"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"37.90","1":"37.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"37.06","1":"37.06"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"36.49","1":"36.49"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"35.12","1":"35.12"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"34.72","1":"34.72"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"34.00","1":"34.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"34.20","1":"34.20"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"32.54","1":"32.54"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"32.82","1":"32.82"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"32.56","1":"32.56"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"31.79","1":"31.79"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"30.81","1":"30.81"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"29.29","1":"29.29"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"29.70","1":"29.70"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"31.40","1":"31.40"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"31.25","1":"31.25"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"32.00","1":"32.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"31.25","1":"31.25"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"30.45","1":"30.45"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"30.74","1":"30.74"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"31.43","1":"31.43"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"31.57","1":"31.57"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"31.65","1":"31.65"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"34.02","1":"34.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"34.49","1":"34.49"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"33.55","1":"33.55"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"33.65","1":"33.65"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"33.11","1":"33.11"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"32.31","1":"32.31"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"31.80","1":"31.80"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"29.43","1":"29.43"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"28.80","1":"28.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"30.72","1":"30.72"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"30.50","1":"30.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"30.95","1":"30.95"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"29.51","1":"29.51"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"30.67","1":"30.67"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"29.96","1":"29.96"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"29.37","1":"29.37"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"29.70","1":"29.70"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"29.50","1":"29.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"29.25","1":"29.25"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"29.89","1":"29.89"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"29.90","1":"29.90"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"29.83","1":"29.83"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"29.96","1":"29.96"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"30.62","1":"30.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"30.92","1":"30.92"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"31.10","1":"31.10"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"33.38","1":"33.38"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"33.63","1":"33.63"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"35.10","1":"35.10"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"35.31","1":"35.31"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"33.76","1":"33.76"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"33.52","1":"33.52"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"34.23","1":"34.23"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"33.64","1":"33.64"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"36.27","1":"36.27"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"35.98","1":"35.98"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.46","1":"35.46"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"35.95","1":"35.95"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.38","1":"34.38"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.40","1":"35.40"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"35.16","1":"35.16"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"35.09","1":"35.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"35.48","1":"35.48"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"36.89","1":"36.89"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"39.60","1":"39.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"39.55","1":"39.55"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"41.74","1":"41.74"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.87","1":"44.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"46.19","1":"46.19"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"46.71","1":"46.71"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"46.49","1":"46.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"49.97","1":"49.97"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"51.29","1":"51.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"49.93","1":"49.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"49.91","1":"49.91"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"49.85","1":"49.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"48.99","1":"48.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"46.96","1":"46.96"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"50.48","1":"50.48"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"50.90","1":"50.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"53.40","1":"53.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"53.02","1":"53.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"52.29","1":"52.29"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"50.89","1":"50.89"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"50.59","1":"50.59"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"49.98","1":"49.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"50.52","1":"50.52"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"49.83","1":"49.83"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"49.10","1":"49.10"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"49.50","1":"49.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"50.14","1":"50.14"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"48.88","1":"48.88"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"49.10","1":"49.10"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"50.02","1":"50.02"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"51.11","1":"51.11"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"51.66","1":"51.66"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"51.46","1":"51.46"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"49.83","1":"49.83"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"50.44","1":"50.44"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"48.19","1":"48.19"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"49.09","1":"49.09"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"48.66","1":"48.66"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"47.65","1":"47.65"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"47.76","1":"47.76"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"48.14","1":"48.14"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"46.17","1":"46.17"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"45.41","1":"45.41"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"44.48","1":"44.48"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"43.09","1":"43.09"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"42.58","1":"42.58"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"42.29","1":"42.29"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"43.96","1":"43.96"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"45.93","1":"45.93"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"45.52","1":"45.52"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"46.40","1":"46.40"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"45.90","1":"45.90"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"48.49","1":"48.49"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.70","1":"42.70"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"42.24","1":"42.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"41.08","1":"41.08"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"40.15","1":"40.15"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"38.01","1":"38.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.70","1":"39.70"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"37.48","1":"37.48"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"35.15","1":"35.15"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"36.25","1":"36.25"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"35.48","1":"35.48"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"37.30","1":"37.30"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"38.20","1":"38.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"37.80","1":"37.80"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"37.69","1":"37.69"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.55","1":"35.55"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"38.21","1":"38.21"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"41.07","1":"41.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"42.15","1":"42.15"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"41.21","1":"41.21"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"41.72","1":"41.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"41.28","1":"41.28"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"41.26","1":"41.26"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"39.05","1":"39.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"41.15","1":"41.15"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"40.46","1":"40.46"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.23","1":"40.23"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"41.04","1":"41.04"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"40.50","1":"40.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"40.70","1":"40.70"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"42.91","1":"42.91"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"43.20","1":"43.20"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"43.51","1":"43.51"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"43.36","1":"43.36"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"42.70","1":"42.70"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"43.00","1":"43.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"44.45","1":"44.45"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"44.45","1":"44.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"45.36","1":"45.36"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"45.29","1":"45.29"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"45.02","1":"45.02"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"44.83","1":"44.83"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"43.18","1":"43.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"43.25","1":"43.25"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"44.76","1":"44.76"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"44.05","1":"44.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"42.84","1":"42.84"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"42.84","1":"42.84"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"42.16","1":"42.16"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"42.59","1":"42.59"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"41.75","1":"41.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"43.34","1":"43.34"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"43.94","1":"43.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"42.59","1":"42.59"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"42.65","1":"42.65"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"41.68","1":"41.68"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"41.95","1":"41.95"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"42.10","1":"42.10"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"42.40","1":"42.40"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"43.63","1":"43.63"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"41.86","1":"41.86"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"41.85","1":"41.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"44.98","1":"44.98"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"48.35","1":"48.35"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"48.13","1":"48.13"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"47.83","1":"47.83"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"46.49","1":"46.49"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"47.27","1":"47.27"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"47.07","1":"47.07"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"47.85","1":"47.85"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"47.97","1":"47.97"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"47.70","1":"47.70"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"45.11","1":"45.11"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"45.49","1":"45.49"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"46.26","1":"46.26"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"46.00","1":"46.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"47.41","1":"47.41"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"49.18","1":"49.18"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.11","1":"49.11"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"49.00","1":"49.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"50.00","1":"50.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"50.03","1":"50.03"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"53.23","1":"53.23"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"52.80","1":"52.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"51.95","1":"51.95"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"52.08","1":"52.08"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"52.09","1":"52.09"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"51.97","1":"51.97"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"51.15","1":"51.15"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"51.85","1":"51.85"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"51.23","1":"51.23"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"51.93","1":"51.93"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"52.78","1":"52.78"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"53.09","1":"53.09"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"52.55","1":"52.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"52.76","1":"52.76"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"51.63","1":"51.63"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"51.74","1":"51.74"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"51.64","1":"51.64"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"50.96","1":"50.96"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"50.59","1":"50.59"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"42.11","1":"42.11"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"39.89","1":"39.89"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"39.00","1":"39.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"38.11","1":"38.11"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"37.43","1":"37.43"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"38.30","1":"38.30"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"37.15","1":"37.15"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"36.85","1":"36.85"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"38.15","1":"38.15"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"40.84","1":"40.84"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"38.76","1":"38.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"39.05","1":"39.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"36.00","1":"36.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"37.95","1":"37.95"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"38.99","1":"38.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"39.99","1":"39.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"39.90","1":"39.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"39.89","1":"39.89"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"36.90","1":"36.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"34.40","1":"34.40"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"34.95","1":"34.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"35.85","1":"35.85"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"35.52","1":"35.52"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"35.95","1":"35.95"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"34.77","1":"34.77"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"34.71","1":"34.71"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.19","1":"35.19"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"34.75","1":"34.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"34.45","1":"34.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"34.90","1":"34.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"34.99","1":"34.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"34.30","1":"34.30"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"32.20","1":"32.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"32.10","1":"32.10"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"33.90","1":"33.90"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"33.00","1":"33.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"30.61","1":"30.61"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"31.50","1":"31.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"31.40","1":"31.40"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"30.85","1":"30.85"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.11","1":"30.11"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"31.52","1":"31.52"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.05","1":"31.05"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.60","1":"31.60"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"31.50","1":"31.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"31.65","1":"31.65"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"32.89","1":"32.89"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"32.05","1":"32.05"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"33.50","1":"33.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"33.56","1":"33.56"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"33.98","1":"33.98"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"34.10","1":"34.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"36.10","1":"36.10"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"36.30","1":"36.30"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"36.15","1":"36.15"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"36.55","1":"36.55"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"36.06","1":"36.06"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"36.40","1":"36.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.35","1":"35.35"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.90","1":"34.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.05","1":"34.05"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"34.25","1":"34.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"34.50","1":"34.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.85","1":"35.85"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"36.78","1":"36.78"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"35.90","1":"35.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.65","1":"36.65"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"38.48","1":"38.48"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"39.50","1":"39.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"39.40","1":"39.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"38.51","1":"38.51"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"38.61","1":"38.61"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"38.61","1":"38.61"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"39.01","1":"39.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"38.65","1":"38.65"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"38.37","1":"38.37"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"38.01","1":"38.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"37.26","1":"37.26"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"39.40","1":"39.40"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"39.01","1":"39.01"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"38.01","1":"38.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"38.30","1":"38.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"38.65","1":"38.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"37.70","1":"37.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"37.70","1":"37.70"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"38.75","1":"38.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"38.48","1":"38.48"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"39.10","1":"39.10"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"39.38","1":"39.38"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"38.60","1":"38.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"33.63","1":"33.63"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"32.85","1":"32.85"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"32.35","1":"32.35"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"34.77","1":"34.77"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"34.25","1":"34.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"34.75","1":"34.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.00","1":"33.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"32.75","1":"32.75"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.47","1":"33.47"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"32.95","1":"32.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"34.30","1":"34.30"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"34.34","1":"34.34"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"34.89","1":"34.89"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"34.60","1":"34.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"35.00","1":"35.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"35.00","1":"35.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"34.37","1":"34.37"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"34.75","1":"34.75"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"34.50","1":"34.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"34.45","1":"34.45"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"34.10","1":"34.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"33.45","1":"33.45"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"32.86","1":"32.86"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.02","1":"32.02"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.50","1":"30.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.85","1":"29.85"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.62","1":"27.62"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"27.00","1":"27.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"28.47","1":"28.47"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"27.80","1":"27.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"27.56","1":"27.56"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"27.70","1":"27.70"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"28.49","1":"28.49"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"28.48","1":"28.48"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"27.99","1":"27.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"29.20","1":"29.20"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"27.99","1":"27.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"27.05","1":"27.05"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"27.01","1":"27.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"27.40","1":"27.40"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"27.49","1":"27.49"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"27.65","1":"27.65"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"28.30","1":"28.30"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"28.95","1":"28.95"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"27.91","1":"27.91"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"27.90","1":"27.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"29.07","1":"29.07"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"27.62","1":"27.62"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"27.70","1":"27.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"26.63","1":"26.63"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"27.10","1":"27.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"27.65","1":"27.65"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"27.00","1":"27.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"27.50","1":"27.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.06","1":"27.06"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"28.94","1":"28.94"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"31.11","1":"31.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"33.00","1":"33.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"33.00","1":"33.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"32.35","1":"32.35"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.40","1":"31.40"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"31.30","1":"31.30"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"30.70","1":"30.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"29.23","1":"29.23"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"27.39","1":"27.39"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"26.10","1":"26.10"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"25.98","1":"25.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"26.45","1":"26.45"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"25.69","1":"25.69"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"25.90","1":"25.90"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"24.80","1":"24.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"24.95","1":"24.95"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"24.60","1":"24.60"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"24.05","1":"24.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"23.80","1":"23.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"23.75","1":"23.75"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"23.80","1":"23.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"23.60","1":"23.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"23.50","1":"23.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"23.00","1":"23.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"23.70","1":"23.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"23.30","1":"23.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"23.05","1":"23.05"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"22.76","1":"22.76"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"22.70","1":"22.70"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"22.25","1":"22.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"22.55","1":"22.55"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.01","1":"23.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.68","1":"23.68"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.40","1":"23.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"23.54","1":"23.54"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"23.51","1":"23.51"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"23.95","1":"23.95"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"24.30","1":"24.30"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"23.60","1":"23.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"23.15","1":"23.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"21.53","1":"21.53"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"21.90","1":"21.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"22.10","1":"22.10"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"23.75","1":"23.75"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"23.55","1":"23.55"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"23.20","1":"23.20"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"23.08","1":"23.08"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"24.82","1":"24.82"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"25.78","1":"25.78"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.08","1":"25.08"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"24.40","1":"24.40"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"24.40","1":"24.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.61","1":"23.61"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"23.40","1":"23.40"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"23.43","1":"23.43"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"23.20","1":"23.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"23.65","1":"23.65"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"22.75","1":"22.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"22.59","1":"22.59"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"22.25","1":"22.25"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"21.80","1":"21.80"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"21.20","1":"21.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"21.90","1":"21.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"21.01","1":"21.01"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"20.31","1":"20.31"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"20.50","1":"20.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"21.37","1":"21.37"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"21.37","1":"21.37"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"20.60","1":"20.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.52","1":"21.52"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"22.85","1":"22.85"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"22.90","1":"22.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"24.45","1":"24.45"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"23.75","1":"23.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"23.40","1":"23.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"23.80","1":"23.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"23.10","1":"23.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"21.80","1":"21.80"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.57","1":"19.57"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"20.90","1":"20.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"20.70","1":"20.70"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"20.06","1":"20.06"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"20.30","1":"20.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.30","1":"21.30"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"21.40","1":"21.40"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"21.85","1":"21.85"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"20.60","1":"20.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"21.70","1":"21.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"21.35","1":"21.35"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"20.80","1":"20.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"20.80","1":"20.80"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.40","1":"21.40"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"20.55","1":"20.55"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"19.01","1":"19.01"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"18.50","1":"18.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"18.02","1":"18.02"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"17.81","1":"17.81"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"18.10","1":"18.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"18.74","1":"18.74"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"18.70","1":"18.70"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18.70","1":"18.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.50","1":"18.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.25","1":"18.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.70","1":"17.70"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"17.27","1":"17.27"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.03","1":"17.03"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"16.80","1":"16.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"16.60","1":"16.60"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"16.30","1":"16.30"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.30","1":"16.30"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.40","1":"16.40"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"17.25","1":"17.25"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"16.57","1":"16.57"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"16.51","1":"16.51"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"16.50","1":"16.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"16.70","1":"16.70"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"16.51","1":"16.51"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"16.70","1":"16.70"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"16.70","1":"16.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"18.08","1":"18.08"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"19.37","1":"19.37"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"18.10","1":"18.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"18.26","1":"18.26"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"18.15","1":"18.15"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.51","1":"17.51"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"18.00","1":"18.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"17.55","1":"17.55"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"18.49","1":"18.49"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"17.51","1":"17.51"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"17.52","1":"17.52"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"18.49","1":"18.49"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"18.26","1":"18.26"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"17.99","1":"17.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"17.26","1":"17.26"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"17.04","1":"17.04"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"17.15","1":"17.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"17.22","1":"17.22"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.62","1":"16.62"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.51","1":"16.51"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"15.94","1":"15.94"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.99","1":"16.99"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"17.49","1":"17.49"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.60","1":"17.60"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"16.86","1":"16.86"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.67","1":"17.67"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.45","1":"17.45"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.76","1":"18.76"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.98","1":"18.98"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"17.85","1":"17.85"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.01","1":"18.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.16","1":"18.16"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"19.25","1":"19.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"20.69","1":"20.69"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"21.69","1":"21.69"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"21.55","1":"21.55"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"21.01","1":"21.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"21.35","1":"21.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"20.36","1":"20.36"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"21.04","1":"21.04"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"20.52","1":"20.52"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"19.85","1":"19.85"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"19.72","1":"19.72"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"19.50","1":"19.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"19.50","1":"19.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"19.50","1":"19.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"19.00","1":"19.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"18.50","1":"18.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"17.68","1":"17.68"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"16.91","1":"16.91"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"17.99","1":"17.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"18.10","1":"18.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"18.55","1":"18.55"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"18.00","1":"18.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"17.52","1":"17.52"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"18.23","1":"18.23"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"18.25","1":"18.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"17.50","1":"17.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"18.00","1":"18.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"18.32","1":"18.32"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"18.01","1":"18.01"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"18.14","1":"18.14"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"18.56","1":"18.56"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"18.15","1":"18.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"18.69","1":"18.69"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"18.60","1":"18.60"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"20.37","1":"20.37"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"21.80","1":"21.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"21.76","1":"21.76"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"20.33","1":"20.33"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"20.30","1":"20.30"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"20.60","1":"20.60"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"22.15","1":"22.15"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.81","1":"23.81"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"24.25","1":"24.25"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"22.43","1":"22.43"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"21.02","1":"21.02"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"21.10","1":"21.10"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"21.89","1":"21.89"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"22.26","1":"22.26"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"22.25","1":"22.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22.90","1":"22.90"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"24.04","1":"24.04"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"23.80","1":"23.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"24.70","1":"24.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"25.30","1":"25.30"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"25.31","1":"25.31"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"25.18","1":"25.18"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"25.50","1":"25.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"25.34","1":"25.34"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"25.31","1":"25.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"26.87","1":"26.87"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"26.51","1":"26.51"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"27.90","1":"27.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"27.90","1":"27.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"26.51","1":"26.51"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"26.51","1":"26.51"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"26.60","1":"26.60"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"28.03","1":"28.03"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.35","1":"29.35"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"31.55","1":"31.55"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"32.15","1":"32.15"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"31.50","1":"31.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"30.19","1":"30.19"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"30.33","1":"30.33"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.43","1":"30.43"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"29.00","1":"29.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"27.75","1":"27.75"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"27.94","1":"27.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"27.90","1":"27.90"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"26.51","1":"26.51"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"27.90","1":"27.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"28.00","1":"28.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"27.35","1":"27.35"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"28.65","1":"28.65"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"28.99","1":"28.99"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"28.50","1":"28.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"28.22","1":"28.22"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"27.57","1":"27.57"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"27.55","1":"27.55"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"27.39","1":"27.39"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"27.90","1":"27.90"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"28.10","1":"28.10"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"28.10","1":"28.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.40","1":"28.40"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"27.40","1":"27.40"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"27.86","1":"27.86"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"28.50","1":"28.50"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"28.00","1":"28.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"27.60","1":"27.60"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"27.01","1":"27.01"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"27.49","1":"27.49"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"27.06","1":"27.06"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.15","1":"28.15"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"28.00","1":"28.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"27.52","1":"27.52"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"27.34","1":"27.34"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"28.55","1":"28.55"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.97","1":"27.97"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"28.00","1":"28.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"28.50","1":"28.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"30.59","1":"30.59"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"29.45","1":"29.45"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"28.75","1":"28.75"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"29.35","1":"29.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"28.92","1":"28.92"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"30.09","1":"30.09"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.86","1":"29.86"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"25.74","1":"25.74"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"25.06","1":"25.06"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"24.98","1":"24.98"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"25.15","1":"25.15"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"25.90","1":"25.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"25.63","1":"25.63"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"25.61","1":"25.61"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"24.75","1":"24.75"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"24.51","1":"24.51"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"24.90","1":"24.90"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"24.86","1":"24.86"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"24.25","1":"24.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"24.90","1":"24.90"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"24.98","1":"24.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"25.05","1":"25.05"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"25.47","1":"25.47"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"26.00","1":"26.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"26.01","1":"26.01"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"25.75","1":"25.75"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"26.00","1":"26.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"25.85","1":"25.85"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"26.10","1":"26.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"26.00","1":"26.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"26.50","1":"26.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"25.87","1":"25.87"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"26.22","1":"26.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"28.19","1":"28.19"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"29.20","1":"29.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"29.19","1":"29.19"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"29.41","1":"29.41"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"29.58","1":"29.58"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"30.09","1":"30.09"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"25.99","1":"25.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"25.51","1":"25.51"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"25.50","1":"25.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"25.93","1":"25.93"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"25.84","1":"25.84"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"25.44","1":"25.44"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"25.98","1":"25.98"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"25.65","1":"25.65"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"25.67","1":"25.67"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"25.79","1":"25.79"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"26.47","1":"26.47"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"25.91","1":"25.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"25.71","1":"25.71"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"26.21","1":"26.21"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"25.58","1":"25.58"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"25.79","1":"25.79"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"25.70","1":"25.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"25.40","1":"25.40"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"25.01","1":"25.01"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"25.01","1":"25.01"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"26.33","1":"26.33"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"26.49","1":"26.49"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.14","1":"27.14"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"26.51","1":"26.51"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"26.28","1":"26.28"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.05","1":"26.05"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"25.96","1":"25.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"26.32","1":"26.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"26.44","1":"26.44"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"26.94","1":"26.94"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.24","1":"25.24"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.94","1":"25.94"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"25.63","1":"25.63"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"25.84","1":"25.84"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"25.54","1":"25.54"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"25.89","1":"25.89"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"25.94","1":"25.94"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"24.85","1":"24.85"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"24.36","1":"24.36"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"25.15","1":"25.15"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"24.12","1":"24.12"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"23.99","1":"23.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.68","1":"23.68"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"24.30","1":"24.30"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.01","1":"24.01"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"24.43","1":"24.43"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.83","1":"23.83"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"23.15","1":"23.15"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"24.50","1":"24.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"24.05","1":"24.05"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"23.78","1":"23.78"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"24.44","1":"24.44"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"23.85","1":"23.85"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.67","1":"23.67"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.50","1":"23.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"23.60","1":"23.60"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"23.52","1":"23.52"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.04","1":"24.04"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"24.57","1":"24.57"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"24.10","1":"24.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.08","1":"24.08"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"24.20","1":"24.20"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"23.91","1":"23.91"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"23.50","1":"23.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"23.12","1":"23.12"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"23.60","1":"23.60"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"23.65","1":"23.65"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"23.61","1":"23.61"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"23.20","1":"23.20"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"23.90","1":"23.90"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"23.54","1":"23.54"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"23.26","1":"23.26"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"23.04","1":"23.04"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"23.20","1":"23.20"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"23.13","1":"23.13"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"22.79","1":"22.79"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.97","1":"23.97"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"23.99","1":"23.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"23.59","1":"23.59"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"23.47","1":"23.47"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"23.52","1":"23.52"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"23.05","1":"23.05"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"23.84","1":"23.84"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"23.80","1":"23.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"23.14","1":"23.14"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"23.34","1":"23.34"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"24.50","1":"24.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"24.29","1":"24.29"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.63","1":"24.63"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"24.02","1":"24.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"24.01","1":"24.01"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"24.73","1":"24.73"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"24.17","1":"24.17"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"24.52","1":"24.52"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"24.31","1":"24.31"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"23.77","1":"23.77"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.10","1":"24.10"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"24.55","1":"24.55"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"24.60","1":"24.60"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"24.26","1":"24.26"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"24.50","1":"24.50"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.40","1":"24.40"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"24.50","1":"24.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"24.70","1":"24.70"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"25.26","1":"25.26"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"25.47","1":"25.47"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"25.75","1":"25.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"25.95","1":"25.95"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"28.22","1":"28.22"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"27.47","1":"27.47"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"27.40","1":"27.40"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"26.98","1":"26.98"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.82","1":"28.82"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"27.03","1":"27.03"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"27.48","1":"27.48"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"26.97","1":"26.97"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.47","1":"27.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.32","1":"28.32"}]}