{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"19.50","1":"19.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"19.50","1":"19.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"17.50","1":"17.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"15.50","1":"15.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"15.50","1":"15.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"14.50","1":"14.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"14.00","1":"14.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"13.00","1":"13.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"12.00","1":"12.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"10.00","1":"10.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"9.00","1":"9.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"8.00","1":"8.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"8.90","1":"8.90"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"8.00","1":"8.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"9.00","1":"9.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"7.50","1":"7.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"6.50","1":"6.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"7.50","1":"7.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"8.50","1":"8.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"9.50","1":"9.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"10.50","1":"10.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"9.50","1":"9.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"8.50","1":"8.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"8.70","1":"8.70"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"9.70","1":"9.70"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"10.70","1":"10.70"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"11.70","1":"11.70"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"12.70","1":"12.70"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"12.95","1":"12.95"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"11.50","1":"11.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"11.00","1":"11.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"11.00","1":"11.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"9.80","1":"9.80"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"8.80","1":"8.80"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"8.72","1":"8.72"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"8.64","1":"8.64"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"8.56","1":"8.56"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"8.48","1":"8.48"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"7.48","1":"7.48"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"7.48","1":"7.48"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"6.48","1":"6.48"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"5.83","1":"5.83"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"6.00","1":"6.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"6.01","1":"6.01"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"6.00","1":"6.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"6.00","1":"6.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"7.00","1":"7.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"6.90","1":"6.90"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"6.90","1":"6.90"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"6.90","1":"6.90"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"6.90","1":"6.90"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"6.90","1":"6.90"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"6.90","1":"6.90"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"6.90","1":"6.90"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"6.90","1":"6.90"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"10.25","1":"10.25"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"10.90","1":"10.90"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"10.63","1":"10.63"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"10.37","1":"10.37"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"9.37","1":"9.37"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"10.37","1":"10.37"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"11.37","1":"11.37"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"11.50","1":"11.50"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"10.50","1":"10.50"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"10.50","1":"10.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"9.00","1":"9.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"10.49","1":"10.49"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"10.71","1":"10.71"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"10.50","1":"10.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"11.28","1":"11.28"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"12.25","1":"12.25"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"11.50","1":"11.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"12.00","1":"12.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"11.99","1":"11.99"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"10.90","1":"10.90"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"10.25","1":"10.25"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"9.51","1":"9.51"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"11.00","1":"11.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"10.25","1":"10.25"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"10.50","1":"10.50"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"10.25","1":"10.25"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"10.25","1":"10.25"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"10.25","1":"10.25"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"10.25","1":"10.25"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"9.90","1":"9.90"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"9.00","1":"9.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"6.06","1":"6.06"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"7.00","1":"7.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"9.00","1":"9.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"9.75","1":"9.75"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.70","1":"8.70"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"9.50","1":"9.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"10.49","1":"10.49"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"11.49","1":"11.49"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"10.51","1":"10.51"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"9.65","1":"9.65"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"10.64","1":"10.64"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"10.78","1":"10.78"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"9.90","1":"9.90"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"10.89","1":"10.89"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"11.01","1":"11.01"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"11.25","1":"11.25"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"11.25","1":"11.25"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"11.75","1":"11.75"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"12.00","1":"12.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"12.99","1":"12.99"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"13.50","1":"13.50"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"13.46","1":"13.46"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"11.56","1":"11.56"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"10.56","1":"10.56"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"10.56","1":"10.56"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"9.56","1":"9.56"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"9.96","1":"9.96"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"9.91","1":"9.91"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"8.90","1":"8.90"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"8.00","1":"8.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"8.75","1":"8.75"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.76","1":"7.76"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"8.07","1":"8.07"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.00","1":"8.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"10.78","1":"10.78"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"10.07","1":"10.07"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"11.31","1":"11.31"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"11.31","1":"11.31"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.31","1":"12.31"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"11.52","1":"11.52"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"12.25","1":"12.25"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"12.99","1":"12.99"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"11.55","1":"11.55"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"11.99","1":"11.99"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"12.39","1":"12.39"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"12.39","1":"12.39"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"11.55","1":"11.55"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"10.55","1":"10.55"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"10.01","1":"10.01"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"11.01","1":"11.01"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"11.50","1":"11.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"11.50","1":"11.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"10.75","1":"10.75"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"10.75","1":"10.75"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"10.75","1":"10.75"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"10.75","1":"10.75"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"11.75","1":"11.75"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"12.74","1":"12.74"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"12.74","1":"12.74"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"12.74","1":"12.74"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"13.74","1":"13.74"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"13.54","1":"13.54"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"14.54","1":"14.54"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"15.45","1":"15.45"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"14.64","1":"14.64"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"15.60","1":"15.60"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"15.49","1":"15.49"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"16.49","1":"16.49"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"16.25","1":"16.25"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"17.00","1":"17.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"17.00","1":"17.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"15.98","1":"15.98"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"15.98","1":"15.98"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"14.98","1":"14.98"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"14.98","1":"14.98"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"14.98","1":"14.98"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"14.98","1":"14.98"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.02","1":"14.02"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"13.02","1":"13.02"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"13.02","1":"13.02"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"13.02","1":"13.02"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"13.02","1":"13.02"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"13.02","1":"13.02"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"13.02","1":"13.02"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"13.02","1":"13.02"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"13.05","1":"13.05"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"14.05","1":"14.05"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"14.05","1":"14.05"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"14.05","1":"14.05"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"15.05","1":"15.05"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"15.05","1":"15.05"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"13.05","1":"13.05"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"13.05","1":"13.05"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"13.05","1":"13.05"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"16.05","1":"16.05"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"16.05","1":"16.05"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"17.05","1":"17.05"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"20.05","1":"20.05"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"20.05","1":"20.05"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"22.05","1":"22.05"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"22.75","1":"22.75"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"23.25","1":"23.25"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"24.41","1":"24.41"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"25.52","1":"25.52"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"26.61","1":"26.61"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"27.85","1":"27.85"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"27.85","1":"27.85"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"27.49","1":"27.49"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"26.44","1":"26.44"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"26.44","1":"26.44"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"27.76","1":"27.76"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"27.76","1":"27.76"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"27.76","1":"27.76"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"27.76","1":"27.76"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"29.14","1":"29.14"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"32.11","1":"32.11"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"32.11","1":"32.11"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"32.11","1":"32.11"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"32.11","1":"32.11"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"32.11","1":"32.11"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"33.71","1":"33.71"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"35.39","1":"35.39"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"35.39","1":"35.39"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"35.39","1":"35.39"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"37.15","1":"37.15"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"37.15","1":"37.15"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"37.00","1":"37.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"33.25","1":"33.25"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"34.65","1":"34.65"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"36.00","1":"36.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"37.80","1":"37.80"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"39.69","1":"39.69"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"37.71","1":"37.71"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"37.52","1":"37.52"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"36.00","1":"36.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"34.20","1":"34.20"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"32.49","1":"32.49"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"34.92","1":"34.92"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"33.50","1":"33.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"33.00","1":"33.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"34.65","1":"34.65"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"33.78","1":"33.78"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"32.10","1":"32.10"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"32.10","1":"32.10"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"30.51","1":"30.51"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"31.90","1":"31.90"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"33.49","1":"33.49"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"35.16","1":"35.16"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"33.75","1":"33.75"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"35.43","1":"35.43"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"35.50","1":"35.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"37.27","1":"37.27"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"51.94","1":"51.94"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"65.56","1":"65.56"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"69.07","1":"69.07"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"72.52","1":"72.52"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"72.52","1":"72.52"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"76.13","1":"76.13"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"79.30","1":"79.30"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"83.26","1":"83.26"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"70.12","1":"70.12"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"73.62","1":"73.62"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"71.00","1":"71.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"68.00","1":"68.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"68.00","1":"68.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"65.00","1":"65.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"65.00","1":"65.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"65.50","1":"65.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"62.50","1":"62.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"61.00","1":"61.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"61.60","1":"61.60"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"61.60","1":"61.60"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"61.60","1":"61.60"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"59.01","1":"59.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"59.01","1":"59.01"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"60.00","1":"60.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"57.00","1":"57.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"59.85","1":"59.85"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"57.00","1":"57.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"63.00","1":"63.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"59.85","1":"59.85"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"55.60","1":"55.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"57.80","1":"57.80"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"57.80","1":"57.80"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"60.70","1":"60.70"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"66.12","1":"66.12"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"66.12","1":"66.12"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"69.42","1":"69.42"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"72.50","1":"72.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"76.12","1":"76.12"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"79.92","1":"79.92"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"83.91","1":"83.91"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"83.91","1":"83.91"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"83.91","1":"83.91"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"88.00","1":"88.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"90.82","1":"90.82"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"95.35","1":"95.35"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"100.11","1":"100.11"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"95.12","1":"95.12"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"94.76","1":"94.76"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"99.49","1":"99.49"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"104.46","1":"104.46"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"109.68","1":"109.68"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"115.15","1":"115.15"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"158.70","1":"158.70"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"166.63","1":"166.63"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"174.96","1":"174.96"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"192.72","1":"192.72"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"202.30","1":"202.30"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"212.41","1":"212.41"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"220.00","1":"220.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"230.47","1":"230.47"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"241.00","1":"241.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"253.05","1":"253.05"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"265.70","1":"265.70"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"287.62","1":"287.62"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"302.00","1":"302.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"349.59","1":"349.59"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"367.06","1":"367.06"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"385.41","1":"385.41"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"404.68","1":"404.68"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"430.03","1":"430.03"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"367.31","1":"367.31"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"348.95","1":"348.95"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"331.51","1":"331.51"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"314.94","1":"314.94"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"299.20","1":"299.20"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"270.39","1":"270.39"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"256.88","1":"256.88"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"244.04","1":"244.04"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"231.84","1":"231.84"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"220.25","1":"220.25"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"209.24","1":"209.24"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"219.70","1":"219.70"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"229.99","1":"229.99"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"224.75","1":"224.75"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"232.99","1":"232.99"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"244.63","1":"244.63"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"256.86","1":"256.86"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"269.70","1":"269.70"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"283.18","1":"283.18"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"297.33","1":"297.33"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"300.01","1":"300.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"285.01","1":"285.01"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"270.76","1":"270.76"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"274.99","1":"274.99"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"261.79","1":"261.79"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"248.71","1":"248.71"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"236.28","1":"236.28"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"244.85","1":"244.85"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"250.00","1":"250.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"237.50","1":"237.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"233.83","1":"233.83"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"235.99","1":"235.99"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"242.00","1":"242.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"250.99","1":"250.99"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"254.98","1":"254.98"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"261.99","1":"261.99"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"248.95","1":"248.95"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"242.60","1":"242.60"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"238.00","1":"238.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"240.32","1":"240.32"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"241.00","1":"241.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"239.50","1":"239.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"237.50","1":"237.50"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"234.03","1":"234.03"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"240.00","1":"240.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"240.00","1":"240.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"231.00","1":"231.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"222.50","1":"222.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"225.63","1":"225.63"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"225.63","1":"225.63"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"225.63","1":"225.63"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"222.00","1":"222.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"222.37","1":"222.37"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"228.67","1":"228.67"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"223.01","1":"223.01"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"217.81","1":"217.81"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"216.36","1":"216.36"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"212.78","1":"212.78"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"209.65","1":"209.65"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"213.00","1":"213.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"209.42","1":"209.42"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"210.00","1":"210.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"210.00","1":"210.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"210.00","1":"210.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"220.40","1":"220.40"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"220.00","1":"220.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"213.56","1":"213.56"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"209.50","1":"209.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"208.00","1":"208.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"197.98","1":"197.98"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"195.00","1":"195.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"186.50","1":"186.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"186.50","1":"186.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"186.50","1":"186.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"190.00","1":"190.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"192.00","1":"192.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"192.00","1":"192.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"192.00","1":"192.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"192.00","1":"192.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"190.06","1":"190.06"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"192.32","1":"192.32"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"195.00","1":"195.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"189.01","1":"189.01"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"184.10","1":"184.10"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"191.00","1":"191.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"186.50","1":"186.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"182.10","1":"182.10"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"191.20","1":"191.20"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"200.76","1":"200.76"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"210.79","1":"210.79"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"221.32","1":"221.32"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"221.00","1":"221.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"215.03","1":"215.03"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"213.18","1":"213.18"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"206.31","1":"206.31"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"200.50","1":"200.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"193.44","1":"193.44"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"193.44","1":"193.44"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"191.54","1":"191.54"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"184.19","1":"184.19"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"193.39","1":"193.39"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"199.67","1":"199.67"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"198.50","1":"198.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"194.04","1":"194.04"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"190.28","1":"190.28"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"190.28","1":"190.28"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"193.17","1":"193.17"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"197.00","1":"197.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"191.42","1":"191.42"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"190.00","1":"190.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"190.00","1":"190.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"192.00","1":"192.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"188.01","1":"188.01"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"192.21","1":"192.21"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"190.05","1":"190.05"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"186.50","1":"186.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"190.00","1":"190.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"185.60","1":"185.60"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"185.91","1":"185.91"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"186.00","1":"186.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"184.50","1":"184.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"179.10","1":"179.10"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"176.00","1":"176.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"171.01","1":"171.01"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"165.44","1":"165.44"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"166.00","1":"166.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"165.63","1":"165.63"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"165.63","1":"165.63"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"159.00","1":"159.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"166.95","1":"166.95"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"162.04","1":"162.04"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"153.94","1":"153.94"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"154.15","1":"154.15"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"157.09","1":"157.09"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"149.24","1":"149.24"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"145.67","1":"145.67"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"149.29","1":"149.29"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"150.00","1":"150.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"147.75","1":"147.75"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"140.50","1":"140.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"133.48","1":"133.48"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"136.70","1":"136.70"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"131.36","1":"131.36"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"129.50","1":"129.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"129.50","1":"129.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"124.71","1":"124.71"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"118.96","1":"118.96"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"124.77","1":"124.77"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"129.88","1":"129.88"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"124.84","1":"124.84"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"124.00","1":"124.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"122.67","1":"122.67"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"122.67","1":"122.67"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"120.20","1":"120.20"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"126.21","1":"126.21"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"130.00","1":"130.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"130.08","1":"130.08"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"132.49","1":"132.49"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"134.00","1":"134.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"136.37","1":"136.37"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"132.00","1":"132.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"132.00","1":"132.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"132.50","1":"132.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"132.50","1":"132.50"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"132.50","1":"132.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"132.50","1":"132.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"125.17","1":"125.17"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"125.89","1":"125.89"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"123.37","1":"123.37"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"122.17","1":"122.17"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"122.00","1":"122.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"128.10","1":"128.10"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"128.33","1":"128.33"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"127.36","1":"127.36"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"128.20","1":"128.20"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"134.00","1":"134.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"134.69","1":"134.69"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"141.31","1":"141.31"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"148.37","1":"148.37"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"155.78","1":"155.78"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"163.56","1":"163.56"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"171.73","1":"171.73"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"168.80","1":"168.80"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"160.36","1":"160.36"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"152.35","1":"152.35"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"145.46","1":"145.46"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"147.29","1":"147.29"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"147.38","1":"147.38"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"148.00","1":"148.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"155.40","1":"155.40"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"154.89","1":"154.89"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"147.92","1":"147.92"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"141.06","1":"141.06"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"136.68","1":"136.68"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"136.68","1":"136.68"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"135.44","1":"135.44"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"129.27","1":"129.27"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"128.89","1":"128.89"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"128.17","1":"128.17"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"125.01","1":"125.01"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"127.00","1":"127.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"125.87","1":"125.87"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"125.42","1":"125.42"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"120.50","1":"120.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"119.62","1":"119.62"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"124.82","1":"124.82"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"120.00","1":"120.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"121.63","1":"121.63"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"115.55","1":"115.55"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"113.32","1":"113.32"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"110.60","1":"110.60"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"110.60","1":"110.60"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"110.60","1":"110.60"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"109.00","1":"109.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"109.08","1":"109.08"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"104.24","1":"104.24"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"106.00","1":"106.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"103.00","1":"103.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"106.00","1":"106.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"106.00","1":"106.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"101.08","1":"101.08"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"104.60","1":"104.60"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"104.60","1":"104.60"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"103.37","1":"103.37"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"100.34","1":"100.34"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"101.10","1":"101.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"101.45","1":"101.45"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"101.50","1":"101.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"102.50","1":"102.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"106.80","1":"106.80"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"106.54","1":"106.54"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"101.22","1":"101.22"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"101.00","1":"101.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"102.31","1":"102.31"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"97.20","1":"97.20"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"97.51","1":"97.51"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"97.10","1":"97.10"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"92.25","1":"92.25"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"91.06","1":"91.06"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"90.85","1":"90.85"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"86.31","1":"86.31"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"82.08","1":"82.08"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"79.79","1":"79.79"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"78.18","1":"78.18"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"78.18","1":"78.18"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"76.94","1":"76.94"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"77.95","1":"77.95"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"81.16","1":"81.16"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"84.97","1":"84.97"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"81.19","1":"81.19"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"82.00","1":"82.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"80.55","1":"80.55"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"80.55","1":"80.55"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"81.52","1":"81.52"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"80.12","1":"80.12"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"76.97","1":"76.97"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"76.66","1":"76.66"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"76.66","1":"76.66"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"77.31","1":"77.31"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"75.76","1":"75.76"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"75.76","1":"75.76"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"76.01","1":"76.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"75.69","1":"75.69"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"79.47","1":"79.47"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"79.49","1":"79.49"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"79.49","1":"79.49"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"79.49","1":"79.49"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"75.52","1":"75.52"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"74.45","1":"74.45"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"74.45","1":"74.45"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"75.00","1":"75.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"73.87","1":"73.87"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"72.78","1":"72.78"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"70.63","1":"70.63"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"70.63","1":"70.63"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"67.51","1":"67.51"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"65.50","1":"65.50"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"65.56","1":"65.56"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"62.33","1":"62.33"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"63.39","1":"63.39"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"62.95","1":"62.95"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"60.00","1":"60.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"58.21","1":"58.21"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"61.11","1":"61.11"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"64.16","1":"64.16"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"67.36","1":"67.36"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"70.50","1":"70.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"73.50","1":"73.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"71.95","1":"71.95"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"70.73","1":"70.73"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"67.20","1":"67.20"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"65.15","1":"65.15"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"65.15","1":"65.15"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"65.15","1":"65.15"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"65.15","1":"65.15"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"65.03","1":"65.03"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"66.84","1":"66.84"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"65.89","1":"65.89"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"65.89","1":"65.89"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"66.70","1":"66.70"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"63.47","1":"63.47"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"62.52","1":"62.52"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"64.79","1":"64.79"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"65.50","1":"65.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"65.38","1":"65.38"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"63.12","1":"63.12"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"63.87","1":"63.87"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"62.19","1":"62.19"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"61.55","1":"61.55"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"63.81","1":"63.81"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"66.44","1":"66.44"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"64.50","1":"64.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"64.50","1":"64.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"64.75","1":"64.75"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"62.88","1":"62.88"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"64.07","1":"64.07"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"65.60","1":"65.60"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"67.85","1":"67.85"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"70.34","1":"70.34"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"68.61","1":"68.61"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"68.61","1":"68.61"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"68.00","1":"68.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"67.10","1":"67.10"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"67.50","1":"67.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"70.87","1":"70.87"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"69.10","1":"69.10"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"68.15","1":"68.15"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"68.55","1":"68.55"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"68.10","1":"68.10"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"68.89","1":"68.89"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"67.80","1":"67.80"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"69.00","1":"69.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"68.15","1":"68.15"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"66.66","1":"66.66"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"66.00","1":"66.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"63.19","1":"63.19"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"62.25","1":"62.25"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"63.00","1":"63.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"61.91","1":"61.91"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"61.95","1":"61.95"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"61.95","1":"61.95"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"62.06","1":"62.06"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"61.03","1":"61.03"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"59.21","1":"59.21"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"61.50","1":"61.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"61.75","1":"61.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"60.26","1":"60.26"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"60.00","1":"60.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"61.00","1":"61.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"62.00","1":"62.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"61.50","1":"61.50"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"62.00","1":"62.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"61.95","1":"61.95"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"60.00","1":"60.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"60.50","1":"60.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"58.05","1":"58.05"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"59.00","1":"59.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"58.50","1":"58.50"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"58.08","1":"58.08"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"59.75","1":"59.75"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"59.00","1":"59.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"59.00","1":"59.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"58.60","1":"58.60"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"60.49","1":"60.49"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"62.50","1":"62.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"60.01","1":"60.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"59.00","1":"59.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"60.06","1":"60.06"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"59.30","1":"59.30"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"60.95","1":"60.95"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"59.26","1":"59.26"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"60.10","1":"60.10"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"60.00","1":"60.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"59.99","1":"59.99"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"58.06","1":"58.06"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"60.96","1":"60.96"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"64.00","1":"64.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"67.20","1":"67.20"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"69.02","1":"69.02"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"72.47","1":"72.47"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"76.09","1":"76.09"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"79.89","1":"79.89"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"83.88","1":"83.88"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"79.80","1":"79.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"79.56","1":"79.56"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"75.61","1":"75.61"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"72.08","1":"72.08"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"72.00","1":"72.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"73.61","1":"73.61"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"72.51","1":"72.51"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"72.00","1":"72.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"68.99","1":"68.99"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"67.99","1":"67.99"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"66.16","1":"66.16"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"65.07","1":"65.07"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"64.92","1":"64.92"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"64.50","1":"64.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"62.76","1":"62.76"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"61.72","1":"61.72"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"62.50","1":"62.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"62.00","1":"62.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"58.90","1":"58.90"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"60.70","1":"60.70"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"60.10","1":"60.10"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"59.20","1":"59.20"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"60.00","1":"60.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"61.00","1":"61.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"62.74","1":"62.74"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"63.21","1":"63.21"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"60.23","1":"60.23"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"59.27","1":"59.27"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"59.00","1":"59.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"61.95","1":"61.95"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"61.27","1":"61.27"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"61.08","1":"61.08"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"59.95","1":"59.95"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"60.05","1":"60.05"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"60.36","1":"60.36"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"61.45","1":"61.45"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"61.20","1":"61.20"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"62.50","1":"62.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"59.83","1":"59.83"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"59.70","1":"59.70"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"60.38","1":"60.38"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"60.87","1":"60.87"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"60.50","1":"60.50"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"60.45","1":"60.45"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"60.95","1":"60.95"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"57.00","1":"57.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"55.98","1":"55.98"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"56.50","1":"56.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"54.55","1":"54.55"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"54.50","1":"54.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"56.00","1":"56.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"56.70","1":"56.70"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"56.50","1":"56.50"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"59.25","1":"59.25"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"59.25","1":"59.25"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"59.40","1":"59.40"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"58.80","1":"58.80"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"59.49","1":"59.49"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"62.01","1":"62.01"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"62.15","1":"62.15"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"63.01","1":"63.01"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"64.59","1":"64.59"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"66.83","1":"66.83"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"65.27","1":"65.27"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"64.48","1":"64.48"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"63.01","1":"63.01"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"66.16","1":"66.16"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"69.46","1":"69.46"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"69.97","1":"69.97"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"67.89","1":"67.89"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"66.60","1":"66.60"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"69.93","1":"69.93"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"71.16","1":"71.16"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"70.88","1":"70.88"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"72.19","1":"72.19"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"71.01","1":"71.01"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"70.03","1":"70.03"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"70.73","1":"70.73"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"71.80","1":"71.80"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"70.98","1":"70.98"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"70.20","1":"70.20"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"69.85","1":"69.85"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"68.60","1":"68.60"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"68.06","1":"68.06"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"68.62","1":"68.62"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"69.30","1":"69.30"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"69.93","1":"69.93"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"69.50","1":"69.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"70.25","1":"70.25"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"69.99","1":"69.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"69.99","1":"69.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"68.55","1":"68.55"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"67.99","1":"67.99"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"67.98","1":"67.98"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"67.50","1":"67.50"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"66.60","1":"66.60"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"66.00","1":"66.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"67.36","1":"67.36"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"66.93","1":"66.93"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"64.44","1":"64.44"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"63.00","1":"63.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"59.31","1":"59.31"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"62.27","1":"62.27"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"65.38","1":"65.38"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"67.99","1":"67.99"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"66.21","1":"66.21"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"67.00","1":"67.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"66.73","1":"66.73"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"66.99","1":"66.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"66.49","1":"66.49"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"66.46","1":"66.46"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"66.95","1":"66.95"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"64.21","1":"64.21"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"67.40","1":"67.40"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"66.72","1":"66.72"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"66.53","1":"66.53"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"67.05","1":"67.05"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"67.17","1":"67.17"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"69.43","1":"69.43"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"70.96","1":"70.96"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"70.92","1":"70.92"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"68.90","1":"68.90"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"68.57","1":"68.57"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"68.77","1":"68.77"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"68.26","1":"68.26"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"70.05","1":"70.05"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"67.59","1":"67.59"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"67.64","1":"67.64"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"68.00","1":"68.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"67.56","1":"67.56"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"68.89","1":"68.89"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"68.84","1":"68.84"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"69.60","1":"69.60"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"67.59","1":"67.59"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"69.99","1":"69.99"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"72.40","1":"72.40"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"74.63","1":"74.63"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"77.17","1":"77.17"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"78.92","1":"78.92"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"82.60","1":"82.60"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"79.84","1":"79.84"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"81.58","1":"81.58"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"81.34","1":"81.34"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"83.23","1":"83.23"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"86.45","1":"86.45"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"90.01","1":"90.01"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"89.16","1":"89.16"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"90.36","1":"90.36"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"93.76","1":"93.76"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"98.07","1":"98.07"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"99.22","1":"99.22"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"98.82","1":"98.82"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"99.88","1":"99.88"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"101.94","1":"101.94"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"107.01","1":"107.01"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"110.93","1":"110.93"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"115.01","1":"115.01"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"117.60","1":"117.60"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"120.03","1":"120.03"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"123.52","1":"123.52"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"117.35","1":"117.35"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"111.49","1":"111.49"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"105.92","1":"105.92"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"100.96","1":"100.96"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"96.13","1":"96.13"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"91.82","1":"91.82"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"94.81","1":"94.81"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"95.24","1":"95.24"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"93.11","1":"93.11"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"92.88","1":"92.88"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"92.45","1":"92.45"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"91.71","1":"91.71"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"91.23","1":"91.23"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"92.51","1":"92.51"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"90.10","1":"90.10"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"91.15","1":"91.15"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"94.15","1":"94.15"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"92.26","1":"92.26"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"90.72","1":"90.72"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"90.43","1":"90.43"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"89.39","1":"89.39"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"90.12","1":"90.12"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"92.70","1":"92.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"93.62","1":"93.62"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"94.69","1":"94.69"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"95.36","1":"95.36"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"93.87","1":"93.87"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"92.76","1":"92.76"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"90.85","1":"90.85"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"91.23","1":"91.23"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"89.98","1":"89.98"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"90.11","1":"90.11"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"90.40","1":"90.40"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"90.17","1":"90.17"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"90.03","1":"90.03"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"90.09","1":"90.09"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"90.87","1":"90.87"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"91.15","1":"91.15"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"95.70","1":"95.70"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"97.91","1":"97.91"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"101.89","1":"101.89"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"106.46","1":"106.46"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"106.39","1":"106.39"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"107.49","1":"107.49"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"108.87","1":"108.87"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"107.03","1":"107.03"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"105.44","1":"105.44"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"103.33","1":"103.33"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"101.54","1":"101.54"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"100.04","1":"100.04"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"100.04","1":"100.04"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"98.62","1":"98.62"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"96.33","1":"96.33"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"98.96","1":"98.96"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"99.21","1":"99.21"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"99.54","1":"99.54"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"98.88","1":"98.88"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"98.76","1":"98.76"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"98.77","1":"98.77"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"98.20","1":"98.20"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"98.81","1":"98.81"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"99.04","1":"99.04"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"101.26","1":"101.26"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"99.80","1":"99.80"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"98.57","1":"98.57"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"98.68","1":"98.68"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"98.65","1":"98.65"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"101.61","1":"101.61"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"101.96","1":"101.96"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"102.35","1":"102.35"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"100.99","1":"100.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"101.19","1":"101.19"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"103.28","1":"103.28"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"103.84","1":"103.84"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"102.87","1":"102.87"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"102.68","1":"102.68"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"101.94","1":"101.94"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"105.64","1":"105.64"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"105.63","1":"105.63"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"104.16","1":"104.16"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"103.85","1":"103.85"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"103.89","1":"103.89"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"104.01","1":"104.01"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"105.91","1":"105.91"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"105.40","1":"105.40"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"104.27","1":"104.27"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"103.23","1":"103.23"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"102.22","1":"102.22"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"102.38","1":"102.38"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"100.32","1":"100.32"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"100.43","1":"100.43"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"100.40","1":"100.40"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"99.08","1":"99.08"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"98.96","1":"98.96"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"98.21","1":"98.21"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"98.13","1":"98.13"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"101.24","1":"101.24"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"98.39","1":"98.39"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"96.72","1":"96.72"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"98.50","1":"98.50"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"98.37","1":"98.37"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"96.91","1":"96.91"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"96.17","1":"96.17"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"95.24","1":"95.24"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"98.45","1":"98.45"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"98.92","1":"98.92"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"99.17","1":"99.17"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"98.13","1":"98.13"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"97.69","1":"97.69"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"97.41","1":"97.41"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"96.98","1":"96.98"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"97.76","1":"97.76"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"97.72","1":"97.72"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"97.41","1":"97.41"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"97.84","1":"97.84"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"97.68","1":"97.68"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"97.83","1":"97.83"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"96.79","1":"96.79"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"96.15","1":"96.15"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"96.21","1":"96.21"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"96.50","1":"96.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"100.87","1":"100.87"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"100.97","1":"100.97"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"101.36","1":"101.36"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"101.58","1":"101.58"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"100.14","1":"100.14"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"100.46","1":"100.46"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"100.59","1":"100.59"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"100.73","1":"100.73"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"101.14","1":"101.14"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"99.92","1":"99.92"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"100.66","1":"100.66"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"99.39","1":"99.39"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"99.00","1":"99.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"99.92","1":"99.92"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"99.32","1":"99.32"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"99.69","1":"99.69"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"99.69","1":"99.69"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"99.35","1":"99.35"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"99.13","1":"99.13"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"98.92","1":"98.92"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"98.98","1":"98.98"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"98.49","1":"98.49"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"100.13","1":"100.13"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"100.41","1":"100.41"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"100.95","1":"100.95"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"99.37","1":"99.37"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"99.45","1":"99.45"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"99.90","1":"99.90"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"99.00","1":"99.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"99.17","1":"99.17"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"99.50","1":"99.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"102.03","1":"102.03"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"103.99","1":"103.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"105.49","1":"105.49"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"105.02","1":"105.02"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"105.24","1":"105.24"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"104.00","1":"104.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"101.14","1":"101.14"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"102.50","1":"102.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"103.66","1":"103.66"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"102.50","1":"102.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"100.80","1":"100.80"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"102.20","1":"102.20"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"102.49","1":"102.49"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"101.95","1":"101.95"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"100.62","1":"100.62"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"98.43","1":"98.43"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"95.17","1":"95.17"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"94.95","1":"94.95"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"94.94","1":"94.94"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"94.20","1":"94.20"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"94.00","1":"94.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"91.05","1":"91.05"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"91.10","1":"91.10"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"89.58","1":"89.58"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"87.98","1":"87.98"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"89.95","1":"89.95"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"91.46","1":"91.46"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"90.14","1":"90.14"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"89.42","1":"89.42"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"90.50","1":"90.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"93.75","1":"93.75"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"96.50","1":"96.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"95.65","1":"95.65"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"95.00","1":"95.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"97.10","1":"97.10"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"98.01","1":"98.01"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"95.49","1":"95.49"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"96.80","1":"96.80"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"98.96","1":"98.96"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"96.00","1":"96.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"94.00","1":"94.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"94.16","1":"94.16"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"92.00","1":"92.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"91.48","1":"91.48"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"90.32","1":"90.32"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"90.00","1":"90.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"89.91","1":"89.91"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"90.00","1":"90.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"89.99","1":"89.99"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"88.40","1":"88.40"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"88.00","1":"88.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"86.50","1":"86.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"86.12","1":"86.12"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"85.77","1":"85.77"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"89.39","1":"89.39"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"88.54","1":"88.54"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"90.00","1":"90.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"91.00","1":"91.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"90.80","1":"90.80"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"90.00","1":"90.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"89.94","1":"89.94"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"90.39","1":"90.39"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"90.80","1":"90.80"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"89.29","1":"89.29"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"90.40","1":"90.40"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"92.25","1":"92.25"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"96.82","1":"96.82"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"100.55","1":"100.55"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"101.50","1":"101.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"100.30","1":"100.30"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"101.95","1":"101.95"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"101.00","1":"101.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"96.12","1":"96.12"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"94.92","1":"94.92"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"96.45","1":"96.45"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"96.35","1":"96.35"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"96.00","1":"96.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"98.62","1":"98.62"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"99.49","1":"99.49"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"96.51","1":"96.51"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"93.95","1":"93.95"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"92.66","1":"92.66"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"90.85","1":"90.85"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"90.20","1":"90.20"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"90.00","1":"90.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"89.70","1":"89.70"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"92.00","1":"92.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"92.00","1":"92.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"93.25","1":"93.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"90.50","1":"90.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"89.90","1":"89.90"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"89.95","1":"89.95"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"90.67","1":"90.67"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"92.51","1":"92.51"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"92.49","1":"92.49"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"97.11","1":"97.11"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"101.96","1":"101.96"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"104.45","1":"104.45"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"102.18","1":"102.18"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"100.30","1":"100.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"97.56","1":"97.56"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"96.51","1":"96.51"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"99.53","1":"99.53"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"98.96","1":"98.96"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"96.03","1":"96.03"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"95.14","1":"95.14"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"96.00","1":"96.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"97.32","1":"97.32"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"96.46","1":"96.46"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"93.20","1":"93.20"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"96.93","1":"96.93"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"98.14","1":"98.14"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"95.69","1":"95.69"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"92.19","1":"92.19"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"93.51","1":"93.51"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"96.00","1":"96.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"98.17","1":"98.17"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"97.63","1":"97.63"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"101.33","1":"101.33"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"100.93","1":"100.93"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"101.05","1":"101.05"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"100.80","1":"100.80"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"100.80","1":"100.80"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"100.50","1":"100.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"100.08","1":"100.08"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"96.30","1":"96.30"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"98.58","1":"98.58"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"96.00","1":"96.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"99.11","1":"99.11"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"98.77","1":"98.77"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"98.46","1":"98.46"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"98.19","1":"98.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"98.87","1":"98.87"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"96.55","1":"96.55"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"96.24","1":"96.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"95.10","1":"95.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"93.00","1":"93.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"95.44","1":"95.44"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"88.29","1":"88.29"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"81.67","1":"81.67"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"75.55","1":"75.55"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"69.89","1":"69.89"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"72.10","1":"72.10"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"66.70","1":"66.70"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"66.70","1":"66.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"67.49","1":"67.49"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"69.50","1":"69.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"74.70","1":"74.70"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"78.39","1":"78.39"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"78.37","1":"78.37"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"78.76","1":"78.76"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"80.13","1":"80.13"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"79.05","1":"79.05"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"79.70","1":"79.70"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"76.83","1":"76.83"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"78.41","1":"78.41"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"77.66","1":"77.66"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"76.60","1":"76.60"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"77.45","1":"77.45"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"77.81","1":"77.81"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"78.91","1":"78.91"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"84.00","1":"84.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"82.90","1":"82.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"79.61","1":"79.61"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"74.18","1":"74.18"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"76.50","1":"76.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"74.95","1":"74.95"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"75.01","1":"75.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"76.48","1":"76.48"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"78.46","1":"78.46"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"79.38","1":"79.38"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"77.17","1":"77.17"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"77.19","1":"77.19"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"77.44","1":"77.44"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"76.57","1":"76.57"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"77.57","1":"77.57"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"76.50","1":"76.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"75.08","1":"75.08"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"77.41","1":"77.41"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"79.69","1":"79.69"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"77.08","1":"77.08"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"75.99","1":"75.99"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"78.00","1":"78.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"76.25","1":"76.25"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"76.00","1":"76.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"76.55","1":"76.55"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"75.00","1":"75.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"75.11","1":"75.11"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"79.00","1":"79.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"79.78","1":"79.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"78.33","1":"78.33"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"79.01","1":"79.01"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"83.60","1":"83.60"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"80.26","1":"80.26"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"77.50","1":"77.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"77.29","1":"77.29"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"77.35","1":"77.35"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"79.60","1":"79.60"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"80.38","1":"80.38"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"81.80","1":"81.80"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"82.25","1":"82.25"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"82.50","1":"82.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"83.70","1":"83.70"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"83.70","1":"83.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"81.01","1":"81.01"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"81.35","1":"81.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"83.33","1":"83.33"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"83.02","1":"83.02"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"84.85","1":"84.85"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"91.21","1":"91.21"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"97.41","1":"97.41"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"96.87","1":"96.87"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"96.83","1":"96.83"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"94.82","1":"94.82"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"93.15","1":"93.15"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"91.90","1":"91.90"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"91.49","1":"91.49"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"92.76","1":"92.76"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"92.17","1":"92.17"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"92.30","1":"92.30"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"93.16","1":"93.16"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"93.00","1":"93.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"97.04","1":"97.04"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"98.93","1":"98.93"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"99.55","1":"99.55"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"100.00","1":"100.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"100.00","1":"100.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"99.90","1":"99.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"97.25","1":"97.25"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"97.00","1":"97.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"96.30","1":"96.30"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"95.99","1":"95.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"94.00","1":"94.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"96.75","1":"96.75"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"97.04","1":"97.04"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"96.70","1":"96.70"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"98.10","1":"98.10"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"98.05","1":"98.05"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"98.50","1":"98.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"101.04","1":"101.04"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"106.19","1":"106.19"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"106.67","1":"106.67"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"106.45","1":"106.45"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"108.70","1":"108.70"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"108.29","1":"108.29"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"111.00","1":"111.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"108.86","1":"108.86"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"106.51","1":"106.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"104.50","1":"104.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"102.01","1":"102.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"102.00","1":"102.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"100.13","1":"100.13"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"100.30","1":"100.30"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"100.10","1":"100.10"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"100.00","1":"100.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"103.54","1":"103.54"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"102.00","1":"102.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"102.50","1":"102.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"100.40","1":"100.40"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"101.20","1":"101.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"104.66","1":"104.66"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"101.21","1":"101.21"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"100.15","1":"100.15"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"100.45","1":"100.45"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"101.50","1":"101.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"102.51","1":"102.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"105.27","1":"105.27"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"105.08","1":"105.08"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"105.73","1":"105.73"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"107.00","1":"107.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"106.00","1":"106.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"105.00","1":"105.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"104.50","1":"104.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"102.00","1":"102.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"103.10","1":"103.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"102.44","1":"102.44"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"104.00","1":"104.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"107.00","1":"107.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"105.00","1":"105.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"105.25","1":"105.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"97.38","1":"97.38"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"105.20","1":"105.20"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"99.24","1":"99.24"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"103.36","1":"103.36"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"98.01","1":"98.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"99.29","1":"99.29"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"97.40","1":"97.40"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"101.90","1":"101.90"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"97.90","1":"97.90"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"95.84","1":"95.84"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"93.85","1":"93.85"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"95.06","1":"95.06"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"98.92","1":"98.92"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"99.21","1":"99.21"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"101.38","1":"101.38"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"99.67","1":"99.67"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"97.61","1":"97.61"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"97.36","1":"97.36"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"99.87","1":"99.87"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"99.00","1":"99.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"97.50","1":"97.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"99.18","1":"99.18"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"98.20","1":"98.20"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"99.57","1":"99.57"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"101.50","1":"101.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"103.00","1":"103.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"104.78","1":"104.78"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"105.67","1":"105.67"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"102.12","1":"102.12"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"100.37","1":"100.37"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"99.95","1":"99.95"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"99.73","1":"99.73"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"98.64","1":"98.64"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"99.86","1":"99.86"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"99.38","1":"99.38"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"100.25","1":"100.25"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"104.33","1":"104.33"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"112.15","1":"112.15"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"120.56","1":"120.56"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"124.46","1":"124.46"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"123.75","1":"123.75"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"119.60","1":"119.60"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"122.08","1":"122.08"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"123.86","1":"123.86"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"127.48","1":"127.48"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"127.14","1":"127.14"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"123.27","1":"123.27"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"121.66","1":"121.66"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"120.03","1":"120.03"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"118.35","1":"118.35"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"118.13","1":"118.13"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"117.90","1":"117.90"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"115.88","1":"115.88"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"117.00","1":"117.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"118.40","1":"118.40"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"116.31","1":"116.31"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"117.85","1":"117.85"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"119.25","1":"119.25"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"119.00","1":"119.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"118.00","1":"118.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"112.55","1":"112.55"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"112.90","1":"112.90"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"113.11","1":"113.11"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"113.58","1":"113.58"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"113.00","1":"113.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"109.94","1":"109.94"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"110.70","1":"110.70"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"114.91","1":"114.91"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"118.72","1":"118.72"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"117.27","1":"117.27"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"116.71","1":"116.71"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"115.67","1":"115.67"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"107.96","1":"107.96"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"105.30","1":"105.30"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"106.00","1":"106.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"103.61","1":"103.61"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"104.00","1":"104.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"103.56","1":"103.56"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"101.06","1":"101.06"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"97.97","1":"97.97"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"93.92","1":"93.92"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"94.99","1":"94.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"97.01","1":"97.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"104.03","1":"104.03"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"109.65","1":"109.65"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"105.12","1":"105.12"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"106.00","1":"106.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"103.40","1":"103.40"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"103.33","1":"103.33"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"103.00","1":"103.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"100.10","1":"100.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"100.04","1":"100.04"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"101.23","1":"101.23"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"100.74","1":"100.74"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"99.27","1":"99.27"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"98.00","1":"98.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"100.00","1":"100.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"103.52","1":"103.52"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"109.09","1":"109.09"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"107.63","1":"107.63"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"106.10","1":"106.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"109.82","1":"109.82"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"107.00","1":"107.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"106.00","1":"106.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"106.00","1":"106.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"108.99","1":"108.99"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"105.00","1":"105.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"99.03","1":"99.03"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"96.55","1":"96.55"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"96.45","1":"96.45"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"96.08","1":"96.08"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"101.00","1":"101.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"107.00","1":"107.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"99.09","1":"99.09"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"99.00","1":"99.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"97.00","1":"97.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"96.14","1":"96.14"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"96.50","1":"96.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"96.50","1":"96.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"97.46","1":"97.46"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"98.00","1":"98.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"99.00","1":"99.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"98.90","1":"98.90"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"98.83","1":"98.83"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"99.16","1":"99.16"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"99.31","1":"99.31"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"101.00","1":"101.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"100.01","1":"100.01"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"98.20","1":"98.20"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"98.41","1":"98.41"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"99.00","1":"99.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"100.22","1":"100.22"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"98.15","1":"98.15"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"99.40","1":"99.40"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"98.01","1":"98.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"98.70","1":"98.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"98.65","1":"98.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"98.03","1":"98.03"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"99.24","1":"99.24"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"99.87","1":"99.87"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"97.17","1":"97.17"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"98.17","1":"98.17"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"100.51","1":"100.51"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"99.99","1":"99.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"97.50","1":"97.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"99.17","1":"99.17"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"96.65","1":"96.65"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"96.60","1":"96.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"100.06","1":"100.06"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"99.00","1":"99.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"101.00","1":"101.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"96.51","1":"96.51"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"98.80","1":"98.80"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"98.00","1":"98.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"99.99","1":"99.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"101.50","1":"101.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"101.90","1":"101.90"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"102.66","1":"102.66"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"102.70","1":"102.70"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"99.61","1":"99.61"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"99.00","1":"99.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"98.00","1":"98.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"99.00","1":"99.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"99.00","1":"99.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"99.00","1":"99.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"98.00","1":"98.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"102.99","1":"102.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"102.50","1":"102.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"101.00","1":"101.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"103.13","1":"103.13"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"101.00","1":"101.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"98.00","1":"98.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"97.02","1":"97.02"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"98.00","1":"98.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"96.02","1":"96.02"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"99.10","1":"99.10"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"98.00","1":"98.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"98.00","1":"98.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"98.40","1":"98.40"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"98.70","1":"98.70"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"98.14","1":"98.14"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"95.01","1":"95.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"92.06","1":"92.06"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"98.00","1":"98.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"91.05","1":"91.05"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"92.00","1":"92.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"89.60","1":"89.60"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"95.00","1":"95.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"92.00","1":"92.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"92.00","1":"92.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"90.10","1":"90.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"92.00","1":"92.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"90.50","1":"90.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"89.00","1":"89.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"90.87","1":"90.87"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"89.75","1":"89.75"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"96.00","1":"96.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"102.50","1":"102.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"100.98","1":"100.98"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"101.00","1":"101.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"93.43","1":"93.43"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"88.75","1":"88.75"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"89.80","1":"89.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"86.01","1":"86.01"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"90.39","1":"90.39"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"85.80","1":"85.80"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"89.41","1":"89.41"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"89.05","1":"89.05"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"84.60","1":"84.60"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"88.90","1":"88.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"88.84","1":"88.84"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"83.24","1":"83.24"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"82.50","1":"82.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"75.93","1":"75.93"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"77.40","1":"77.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"74.50","1":"74.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"73.80","1":"73.80"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"73.00","1":"73.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"72.00","1":"72.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"73.58","1":"73.58"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"72.90","1":"72.90"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"73.50","1":"73.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"71.80","1":"71.80"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"72.25","1":"72.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"72.25","1":"72.25"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"71.52","1":"71.52"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"72.96","1":"72.96"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"68.98","1":"68.98"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"68.60","1":"68.60"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"68.65","1":"68.65"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"68.65","1":"68.65"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"70.49","1":"70.49"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"70.72","1":"70.72"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"71.77","1":"71.77"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"72.00","1":"72.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"72.95","1":"72.95"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"71.99","1":"71.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"72.41","1":"72.41"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"71.95","1":"71.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"70.12","1":"70.12"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"70.26","1":"70.26"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"70.60","1":"70.60"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"69.01","1":"69.01"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"69.30","1":"69.30"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"70.45","1":"70.45"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"68.10","1":"68.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"68.25","1":"68.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"67.79","1":"67.79"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"68.05","1":"68.05"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"67.00","1":"67.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"66.99","1":"66.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"65.90","1":"65.90"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"65.90","1":"65.90"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"66.75","1":"66.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"66.85","1":"66.85"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"66.20","1":"66.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"65.25","1":"65.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"65.30","1":"65.30"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"65.51","1":"65.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"66.00","1":"66.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"67.60","1":"67.60"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"67.00","1":"67.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"67.00","1":"67.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"69.99","1":"69.99"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"66.50","1":"66.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"65.29","1":"65.29"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"66.00","1":"66.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"69.50","1":"69.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"66.50","1":"66.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"65.55","1":"65.55"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"65.00","1":"65.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"63.25","1":"63.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"64.00","1":"64.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"62.00","1":"62.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"61.00","1":"61.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"63.00","1":"63.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"62.00","1":"62.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"62.02","1":"62.02"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"63.50","1":"63.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"62.17","1":"62.17"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"62.00","1":"62.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"61.00","1":"61.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"61.90","1":"61.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"61.25","1":"61.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"63.91","1":"63.91"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"59.85","1":"59.85"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"60.99","1":"60.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"62.40","1":"62.40"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"62.49","1":"62.49"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"63.50","1":"63.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"63.80","1":"63.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"66.02","1":"66.02"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"69.44","1":"69.44"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"74.64","1":"74.64"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"72.70","1":"72.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"66.05","1":"66.05"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"67.99","1":"67.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"63.11","1":"63.11"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"67.84","1":"67.84"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"70.95","1":"70.95"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"73.00","1":"73.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"69.25","1":"69.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"69.95","1":"69.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"67.09","1":"67.09"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"66.05","1":"66.05"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"64.05","1":"64.05"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"65.25","1":"65.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.10","1":"68.10"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"67.50","1":"67.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"66.50","1":"66.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"68.25","1":"68.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"69.99","1":"69.99"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.60","1":"66.60"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.24","1":"68.24"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.16","1":"63.16"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"67.99","1":"67.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"70.25","1":"70.25"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"70.35","1":"70.35"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"69.40","1":"69.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"65.01","1":"65.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"65.00","1":"65.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"69.50","1":"69.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"74.00","1":"74.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"69.50","1":"69.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"71.45","1":"71.45"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"64.06","1":"64.06"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"67.01","1":"67.01"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"64.00","1":"64.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"67.50","1":"67.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"67.00","1":"67.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"67.00","1":"67.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"67.50","1":"67.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"67.35","1":"67.35"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"69.62","1":"69.62"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"69.50","1":"69.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"64.05","1":"64.05"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"64.25","1":"64.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"65.58","1":"65.58"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"64.05","1":"64.05"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"65.94","1":"65.94"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"64.25","1":"64.25"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"64.50","1":"64.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"63.05","1":"63.05"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"58.95","1":"58.95"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"58.95","1":"58.95"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"58.35","1":"58.35"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"55.00","1":"55.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"55.51","1":"55.51"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"59.67","1":"59.67"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"62.50","1":"62.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"64.99","1":"64.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"64.80","1":"64.80"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"63.50","1":"63.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"62.51","1":"62.51"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"61.75","1":"61.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"60.02","1":"60.02"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"60.10","1":"60.10"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"60.03","1":"60.03"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"59.00","1":"59.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"61.00","1":"61.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"61.50","1":"61.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"61.62","1":"61.62"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"62.41","1":"62.41"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"63.30","1":"63.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"63.01","1":"63.01"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"64.01","1":"64.01"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"62.29","1":"62.29"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"62.02","1":"62.02"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"58.00","1":"58.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"56.11","1":"56.11"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"60.00","1":"60.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"62.40","1":"62.40"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"60.00","1":"60.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"59.75","1":"59.75"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"64.23","1":"64.23"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"67.01","1":"67.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"71.95","1":"71.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"74.70","1":"74.70"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"72.50","1":"72.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"71.93","1":"71.93"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"71.88","1":"71.88"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"67.55","1":"67.55"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"71.44","1":"71.44"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"71.00","1":"71.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"75.65","1":"75.65"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"79.99","1":"79.99"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"77.85","1":"77.85"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"78.62","1":"78.62"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"71.60","1":"71.60"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"74.95","1":"74.95"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"72.40","1":"72.40"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"73.69","1":"73.69"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"67.98","1":"67.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"68.50","1":"68.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"69.50","1":"69.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"73.86","1":"73.86"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"71.50","1":"71.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"71.98","1":"71.98"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"71.97","1":"71.97"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"74.00","1":"74.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"73.00","1":"73.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"70.10","1":"70.10"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"71.90","1":"71.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"71.95","1":"71.95"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"69.98","1":"69.98"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"72.00","1":"72.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"70.01","1":"70.01"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"75.26","1":"75.26"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"73.50","1":"73.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"74.36","1":"74.36"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"72.76","1":"72.76"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"76.38","1":"76.38"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"78.00","1":"78.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"77.99","1":"77.99"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"83.84","1":"83.84"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"87.66","1":"87.66"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"90.00","1":"90.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"93.00","1":"93.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"91.50","1":"91.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"87.01","1":"87.01"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"90.49","1":"90.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"84.25","1":"84.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"90.57","1":"90.57"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"92.00","1":"92.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"91.25","1":"91.25"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"92.50","1":"92.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"90.90","1":"90.90"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"92.47","1":"92.47"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"92.00","1":"92.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"88.56","1":"88.56"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"92.00","1":"92.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"91.50","1":"91.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"96.50","1":"96.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"78.79","1":"78.79"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"81.12","1":"81.12"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"87.20","1":"87.20"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"87.00","1":"87.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"87.00","1":"87.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"82.09","1":"82.09"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"87.00","1":"87.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"89.00","1":"89.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"84.35","1":"84.35"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"85.55","1":"85.55"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"91.80","1":"91.80"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"91.00","1":"91.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"90.00","1":"90.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"93.00","1":"93.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"86.10","1":"86.10"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"88.00","1":"88.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"90.00","1":"90.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"91.20","1":"91.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"85.06","1":"85.06"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"89.98","1":"89.98"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"83.23","1":"83.23"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"87.51","1":"87.51"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"89.00","1":"89.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"84.00","1":"84.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"90.25","1":"90.25"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"89.00","1":"89.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"87.40","1":"87.40"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"85.30","1":"85.30"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"84.91","1":"84.91"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"84.91","1":"84.91"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"90.84","1":"90.84"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"84.20","1":"84.20"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"88.79","1":"88.79"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"89.98","1":"89.98"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"94.68","1":"94.68"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"94.50","1":"94.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"94.50","1":"94.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"94.47","1":"94.47"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"94.00","1":"94.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"90.14","1":"90.14"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"83.38","1":"83.38"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"89.63","1":"89.63"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"88.00","1":"88.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"82.01","1":"82.01"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"88.16","1":"88.16"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"88.70","1":"88.70"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"92.00","1":"92.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"94.14","1":"94.14"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"89.00","1":"89.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"89.00","1":"89.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"87.65","1":"87.65"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"82.15","1":"82.15"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"82.00","1":"82.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"84.00","1":"84.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"90.30","1":"90.30"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"84.10","1":"84.10"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"78.13","1":"78.13"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"83.99","1":"83.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"88.70","1":"88.70"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"89.00","1":"89.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"88.00","1":"88.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"87.00","1":"87.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"81.00","1":"81.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"87.03","1":"87.03"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"80.07","1":"80.07"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"80.07","1":"80.07"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"78.02","1":"78.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"78.02","1":"78.02"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"76.58","1":"76.58"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"75.63","1":"75.63"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"75.63","1":"75.63"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"82.33","1":"82.33"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"82.33","1":"82.33"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"79.90","1":"79.90"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"79.95","1":"79.95"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"78.99","1":"78.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"77.97","1":"77.97"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"77.57","1":"77.57"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"78.98","1":"78.98"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"78.98","1":"78.98"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"78.98","1":"78.98"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"77.00","1":"77.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"77.00","1":"77.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"78.95","1":"78.95"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"78.95","1":"78.95"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"78.95","1":"78.95"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"76.28","1":"76.28"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"78.99","1":"78.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"81.66","1":"81.66"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"81.66","1":"81.66"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"81.66","1":"81.66"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"75.55","1":"75.55"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"75.55","1":"75.55"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"75.60","1":"75.60"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"75.10","1":"75.10"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"78.99","1":"78.99"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"78.99","1":"78.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"78.00","1":"78.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"78.50","1":"78.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"79.98","1":"79.98"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"74.00","1":"74.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"74.00","1":"74.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"72.00","1":"72.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"70.00","1":"70.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"66.37","1":"66.37"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"66.37","1":"66.37"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"66.37","1":"66.37"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"70.15","1":"70.15"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"77.17","1":"77.17"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"79.00","1":"79.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"74.95","1":"74.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"73.13","1":"73.13"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"72.06","1":"72.06"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"70.00","1":"70.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"70.10","1":"70.10"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"70.01","1":"70.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"70.01","1":"70.01"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"69.73","1":"69.73"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"69.50","1":"69.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"69.50","1":"69.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"70.07","1":"70.07"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"70.30","1":"70.30"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"70.30","1":"70.30"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"71.00","1":"71.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"71.00","1":"71.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"69.97","1":"69.97"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"70.00","1":"70.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"70.00","1":"70.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"70.21","1":"70.21"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"70.05","1":"70.05"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"70.05","1":"70.05"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"70.05","1":"70.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"70.05","1":"70.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"68.03","1":"68.03"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"68.03","1":"68.03"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"68.04","1":"68.04"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"70.84","1":"70.84"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"70.84","1":"70.84"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"70.00","1":"70.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"70.02","1":"70.02"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"70.00","1":"70.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"70.05","1":"70.05"}]}