{"status":"success","msg":"Data does not exist","data":[{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"37.48","1":"37.48"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"39.35","1":"39.35"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"41.31","1":"41.31"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"43.37","1":"43.37"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"45.53","1":"45.53"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"45.92","1":"45.92"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"45.12","1":"45.12"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"44.51","1":"44.51"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"45.12","1":"45.12"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"45.56","1":"45.56"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"45.40","1":"45.40"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"44.81","1":"44.81"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"43.87","1":"43.87"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"43.75","1":"43.75"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"45.93","1":"45.93"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"48.22","1":"48.22"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"45.81","1":"45.81"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"47.36","1":"47.36"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"46.92","1":"46.92"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"48.50","1":"48.50"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"49.75","1":"49.75"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"48.38","1":"48.38"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"50.44","1":"50.44"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"49.18","1":"49.18"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"48.11","1":"48.11"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"47.21","1":"47.21"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"48.24","1":"48.24"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"47.52","1":"47.52"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"47.57","1":"47.57"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"48.15","1":"48.15"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"47.61","1":"47.61"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"47.93","1":"47.93"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"48.32","1":"48.32"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"48.40","1":"48.40"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"49.10","1":"49.10"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"51.45","1":"51.45"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"54.02","1":"54.02"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"54.02","1":"54.02"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"53.22","1":"53.22"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"53.05","1":"53.05"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"51.97","1":"51.97"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"52.87","1":"52.87"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"52.11","1":"52.11"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"52.35","1":"52.35"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"52.95","1":"52.95"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"52.17","1":"52.17"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"50.64","1":"50.64"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"51.21","1":"51.21"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"52.02","1":"52.02"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"51.51","1":"51.51"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"52.09","1":"52.09"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"53.57","1":"53.57"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"56.24","1":"56.24"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"58.30","1":"58.30"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"58.32","1":"58.32"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"60.92","1":"60.92"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"60.99","1":"60.99"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"62.38","1":"62.38"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"62.20","1":"62.20"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"60.77","1":"60.77"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"60.31","1":"60.31"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"60.28","1":"60.28"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"60.51","1":"60.51"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"59.90","1":"59.90"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"59.37","1":"59.37"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"61.49","1":"61.49"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"60.40","1":"60.40"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"57.95","1":"57.95"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"59.17","1":"59.17"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"61.14","1":"61.14"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"60.83","1":"60.83"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"61.10","1":"61.10"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"63.44","1":"63.44"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"63.04","1":"63.04"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"65.03","1":"65.03"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"65.60","1":"65.60"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"67.45","1":"67.45"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"67.77","1":"67.77"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"68.20","1":"68.20"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"66.88","1":"66.88"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"67.27","1":"67.27"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"67.11","1":"67.11"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"66.62","1":"66.62"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"69.31","1":"69.31"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"69.18","1":"69.18"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"67.20","1":"67.20"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"63.84","1":"63.84"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"64.59","1":"64.59"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"62.90","1":"62.90"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"64.00","1":"64.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"66.09","1":"66.09"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"65.41","1":"65.41"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"64.01","1":"64.01"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"63.26","1":"63.26"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"65.41","1":"65.41"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"63.52","1":"63.52"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"60.36","1":"60.36"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"60.70","1":"60.70"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"62.45","1":"62.45"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"62.47","1":"62.47"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"61.79","1":"61.79"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"59.97","1":"59.97"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"59.32","1":"59.32"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"62.28","1":"62.28"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"62.63","1":"62.63"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"62.31","1":"62.31"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"62.26","1":"62.26"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"63.57","1":"63.57"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"64.54","1":"64.54"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"64.09","1":"64.09"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"61.93","1":"61.93"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"64.97","1":"64.97"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"66.79","1":"66.79"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"65.99","1":"65.99"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"66.50","1":"66.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"69.82","1":"69.82"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"71.23","1":"71.23"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"73.97","1":"73.97"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"77.66","1":"77.66"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"76.38","1":"76.38"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"75.12","1":"75.12"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"75.74","1":"75.74"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"76.11","1":"76.11"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"76.18","1":"76.18"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"78.46","1":"78.46"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"79.82","1":"79.82"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"82.40","1":"82.40"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"74.78","1":"74.78"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"73.32","1":"73.32"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"72.07","1":"72.07"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"72.08","1":"72.08"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"72.27","1":"72.27"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"73.06","1":"73.06"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"72.95","1":"72.95"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"72.18","1":"72.18"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"72.12","1":"72.12"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"74.08","1":"74.08"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"77.78","1":"77.78"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"77.28","1":"77.28"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"78.08","1":"78.08"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"81.30","1":"81.30"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"82.00","1":"82.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"83.64","1":"83.64"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"85.36","1":"85.36"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"85.10","1":"85.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"81.85","1":"81.85"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"82.10","1":"82.10"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"85.88","1":"85.88"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"86.03","1":"86.03"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"83.80","1":"83.80"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"82.46","1":"82.46"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"80.28","1":"80.28"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"78.65","1":"78.65"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"76.40","1":"76.40"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"72.60","1":"72.60"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"75.16","1":"75.16"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"76.25","1":"76.25"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"75.58","1":"75.58"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"77.44","1":"77.44"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"76.58","1":"76.58"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"77.13","1":"77.13"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"77.59","1":"77.59"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"74.84","1":"74.84"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"73.38","1":"73.38"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"70.59","1":"70.59"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"69.78","1":"69.78"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"71.24","1":"71.24"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"70.05","1":"70.05"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"71.10","1":"71.10"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"70.63","1":"70.63"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"70.26","1":"70.26"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"70.50","1":"70.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"69.81","1":"69.81"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"70.08","1":"70.08"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"69.70","1":"69.70"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"70.26","1":"70.26"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"69.18","1":"69.18"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"69.35","1":"69.35"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"70.09","1":"70.09"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"69.47","1":"69.47"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"69.48","1":"69.48"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"68.62","1":"68.62"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"69.64","1":"69.64"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"71.28","1":"71.28"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"68.27","1":"68.27"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"69.52","1":"69.52"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"69.36","1":"69.36"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"71.68","1":"71.68"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"71.00","1":"71.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"70.05","1":"70.05"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"70.38","1":"70.38"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"71.84","1":"71.84"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"71.54","1":"71.54"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"71.51","1":"71.51"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"71.11","1":"71.11"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"72.11","1":"72.11"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"72.22","1":"72.22"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"71.95","1":"71.95"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"72.36","1":"72.36"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"72.93","1":"72.93"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"74.55","1":"74.55"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"73.51","1":"73.51"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"73.94","1":"73.94"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"72.44","1":"72.44"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"70.93","1":"70.93"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"72.04","1":"72.04"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"71.16","1":"71.16"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"69.05","1":"69.05"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"66.08","1":"66.08"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"62.83","1":"62.83"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"59.69","1":"59.69"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"57.88","1":"57.88"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"60.77","1":"60.77"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"63.80","1":"63.80"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"66.99","1":"66.99"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"67.72","1":"67.72"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"66.58","1":"66.58"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"69.10","1":"69.10"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"67.52","1":"67.52"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"66.98","1":"66.98"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"67.93","1":"67.93"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"68.62","1":"68.62"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"67.26","1":"67.26"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"67.28","1":"67.28"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"66.84","1":"66.84"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"66.71","1":"66.71"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"66.22","1":"66.22"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"67.11","1":"67.11"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"67.70","1":"67.70"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"67.46","1":"67.46"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"70.83","1":"70.83"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"69.76","1":"69.76"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"70.42","1":"70.42"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"70.22","1":"70.22"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"69.95","1":"69.95"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"69.49","1":"69.49"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"68.93","1":"68.93"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"68.43","1":"68.43"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"69.63","1":"69.63"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"71.14","1":"71.14"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"71.56","1":"71.56"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"74.04","1":"74.04"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"74.33","1":"74.33"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"74.17","1":"74.17"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"73.43","1":"73.43"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"73.37","1":"73.37"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"72.98","1":"72.98"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"72.81","1":"72.81"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"73.92","1":"73.92"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"72.99","1":"72.99"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"73.18","1":"73.18"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"72.43","1":"72.43"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"70.99","1":"70.99"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"70.92","1":"70.92"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"71.03","1":"71.03"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"71.34","1":"71.34"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"72.00","1":"72.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"70.34","1":"70.34"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"69.73","1":"69.73"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"69.80","1":"69.80"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"70.48","1":"70.48"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"72.72","1":"72.72"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"72.00","1":"72.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"71.83","1":"71.83"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"72.42","1":"72.42"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"71.95","1":"71.95"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"72.10","1":"72.10"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"74.27","1":"74.27"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"77.98","1":"77.98"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"76.71","1":"76.71"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"75.06","1":"75.06"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"74.52","1":"74.52"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"74.52","1":"74.52"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"73.81","1":"73.81"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"73.66","1":"73.66"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"72.97","1":"72.97"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"72.82","1":"72.82"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"72.95","1":"72.95"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"72.99","1":"72.99"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"70.95","1":"70.95"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"71.32","1":"71.32"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"71.96","1":"71.96"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"72.20","1":"72.20"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"71.61","1":"71.61"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"70.24","1":"70.24"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"70.62","1":"70.62"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"71.00","1":"71.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"70.45","1":"70.45"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"69.66","1":"69.66"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"69.22","1":"69.22"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"69.10","1":"69.10"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"69.10","1":"69.10"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"68.52","1":"68.52"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"69.69","1":"69.69"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"69.77","1":"69.77"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"69.51","1":"69.51"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"69.28","1":"69.28"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"66.52","1":"66.52"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"66.13","1":"66.13"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"65.80","1":"65.80"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"67.36","1":"67.36"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"67.19","1":"67.19"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"67.35","1":"67.35"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"67.57","1":"67.57"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"68.65","1":"68.65"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"68.35","1":"68.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"69.97","1":"69.97"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"71.81","1":"71.81"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"73.75","1":"73.75"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"72.29","1":"72.29"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"72.07","1":"72.07"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"71.90","1":"71.90"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"72.31","1":"72.31"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"72.20","1":"72.20"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"72.81","1":"72.81"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"73.56","1":"73.56"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"74.44","1":"74.44"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"75.31","1":"75.31"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"74.95","1":"74.95"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"74.35","1":"74.35"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"73.81","1":"73.81"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"73.11","1":"73.11"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"73.04","1":"73.04"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"72.53","1":"72.53"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"73.08","1":"73.08"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"73.99","1":"73.99"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"73.14","1":"73.14"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"73.98","1":"73.98"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"74.16","1":"74.16"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"76.73","1":"76.73"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"76.06","1":"76.06"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"76.53","1":"76.53"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"74.31","1":"74.31"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"74.42","1":"74.42"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"78.14","1":"78.14"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"78.54","1":"78.54"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"78.77","1":"78.77"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"80.20","1":"80.20"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"80.16","1":"80.16"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"79.48","1":"79.48"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"79.78","1":"79.78"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"80.65","1":"80.65"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"79.97","1":"79.97"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"79.27","1":"79.27"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"78.94","1":"78.94"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"81.74","1":"81.74"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"81.01","1":"81.01"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"81.04","1":"81.04"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"80.23","1":"80.23"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"81.46","1":"81.46"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"85.51","1":"85.51"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"86.64","1":"86.64"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"86.77","1":"86.77"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"88.27","1":"88.27"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"87.61","1":"87.61"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"86.47","1":"86.47"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"85.86","1":"85.86"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"86.13","1":"86.13"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"84.50","1":"84.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"85.51","1":"85.51"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"85.94","1":"85.94"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"86.53","1":"86.53"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"87.50","1":"87.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"91.87","1":"91.87"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"93.63","1":"93.63"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"94.73","1":"94.73"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"99.22","1":"99.22"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"98.83","1":"98.83"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"96.31","1":"96.31"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"92.70","1":"92.70"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"94.18","1":"94.18"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"97.14","1":"97.14"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"96.64","1":"96.64"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"94.03","1":"94.03"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"94.99","1":"94.99"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"91.62","1":"91.62"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"87.38","1":"87.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"85.45","1":"85.45"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"86.05","1":"86.05"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"90.35","1":"90.35"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"94.86","1":"94.86"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"99.59","1":"99.59"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"98.28","1":"98.28"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"97.10","1":"97.10"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"95.97","1":"95.97"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"95.02","1":"95.02"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"96.60","1":"96.60"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"96.17","1":"96.17"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"95.06","1":"95.06"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"94.25","1":"94.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"93.55","1":"93.55"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"92.11","1":"92.11"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"89.83","1":"89.83"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"89.52","1":"89.52"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"89.73","1":"89.73"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"93.60","1":"93.60"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"94.92","1":"94.92"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"93.62","1":"93.62"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"96.60","1":"96.60"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"96.53","1":"96.53"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"95.24","1":"95.24"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"93.13","1":"93.13"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"93.26","1":"93.26"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"93.73","1":"93.73"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"94.88","1":"94.88"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"93.16","1":"93.16"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"92.89","1":"92.89"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"92.16","1":"92.16"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"93.53","1":"93.53"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"91.00","1":"91.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"89.33","1":"89.33"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"88.48","1":"88.48"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"87.83","1":"87.83"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"89.33","1":"89.33"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"88.02","1":"88.02"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"86.76","1":"86.76"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"84.99","1":"84.99"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"86.05","1":"86.05"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"85.41","1":"85.41"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"86.29","1":"86.29"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"87.04","1":"87.04"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"88.16","1":"88.16"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"92.15","1":"92.15"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"91.72","1":"91.72"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"90.96","1":"90.96"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"91.00","1":"91.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"93.87","1":"93.87"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"98.56","1":"98.56"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"103.48","1":"103.48"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"108.65","1":"108.65"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"110.92","1":"110.92"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"107.62","1":"107.62"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"103.74","1":"103.74"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"103.87","1":"103.87"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"102.31","1":"102.31"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"105.45","1":"105.45"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"106.44","1":"106.44"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"105.11","1":"105.11"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"103.23","1":"103.23"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"103.66","1":"103.66"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"105.33","1":"105.33"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"106.07","1":"106.07"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"105.27","1":"105.27"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"104.16","1":"104.16"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"108.15","1":"108.15"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"107.22","1":"107.22"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"107.30","1":"107.30"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"108.61","1":"108.61"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"109.36","1":"109.36"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"111.74","1":"111.74"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"116.92","1":"116.92"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"122.76","1":"122.76"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"118.66","1":"118.66"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"122.24","1":"122.24"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"119.91","1":"119.91"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"122.02","1":"122.02"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"121.41","1":"121.41"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"118.48","1":"118.48"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"115.95","1":"115.95"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"116.00","1":"116.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"113.90","1":"113.90"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"115.37","1":"115.37"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"112.35","1":"112.35"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"114.98","1":"114.98"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"120.72","1":"120.72"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"126.74","1":"126.74"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"130.41","1":"130.41"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"128.08","1":"128.08"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"128.70","1":"128.70"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"133.50","1":"133.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"131.80","1":"131.80"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"131.67","1":"131.67"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"131.07","1":"131.07"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"136.45","1":"136.45"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"143.27","1":"143.27"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"148.04","1":"148.04"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"140.64","1":"140.64"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"134.07","1":"134.07"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"140.77","1":"140.77"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"144.36","1":"144.36"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"142.83","1":"142.83"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"138.02","1":"138.02"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"137.56","1":"137.56"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"135.73","1":"135.73"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"137.51","1":"137.51"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"141.03","1":"141.03"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"140.42","1":"140.42"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"78.93","1":"78.93"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"74.99","1":"74.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"71.30","1":"71.30"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"71.93","1":"71.93"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"71.14","1":"71.14"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"71.06","1":"71.06"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"70.10","1":"70.10"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"68.99","1":"68.99"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"66.70","1":"66.70"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"64.39","1":"64.39"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"64.81","1":"64.81"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"65.71","1":"65.71"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"66.81","1":"66.81"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"70.15","1":"70.15"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"73.65","1":"73.65"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"76.70","1":"76.70"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"76.23","1":"76.23"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"75.34","1":"75.34"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"72.42","1":"72.42"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"68.81","1":"68.81"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"68.91","1":"68.91"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"70.14","1":"70.14"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"71.81","1":"71.81"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"72.78","1":"72.78"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"72.19","1":"72.19"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"71.83","1":"71.83"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"72.28","1":"72.28"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"73.33","1":"73.33"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"75.24","1":"75.24"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"74.56","1":"74.56"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"72.63","1":"72.63"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"72.35","1":"72.35"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"75.96","1":"75.96"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"76.83","1":"76.83"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"76.18","1":"76.18"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"76.50","1":"76.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"80.32","1":"80.32"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"84.26","1":"84.26"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"88.47","1":"88.47"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"88.65","1":"88.65"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"90.84","1":"90.84"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"87.24","1":"87.24"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"86.29","1":"86.29"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"90.60","1":"90.60"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"90.90","1":"90.90"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"92.55","1":"92.55"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"90.88","1":"90.88"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"91.06","1":"91.06"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"86.51","1":"86.51"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"87.00","1":"87.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"84.19","1":"84.19"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"86.90","1":"86.90"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"86.09","1":"86.09"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"84.85","1":"84.85"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"80.61","1":"80.61"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"81.71","1":"81.71"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"84.46","1":"84.46"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"80.30","1":"80.30"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"80.73","1":"80.73"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"76.70","1":"76.70"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"77.48","1":"77.48"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"74.48","1":"74.48"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"71.05","1":"71.05"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"71.15","1":"71.15"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"74.70","1":"74.70"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"70.97","1":"70.97"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"70.77","1":"70.77"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"70.13","1":"70.13"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"70.28","1":"70.28"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"70.01","1":"70.01"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"73.49","1":"73.49"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"73.86","1":"73.86"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"72.21","1":"72.21"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"72.95","1":"72.95"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"73.83","1":"73.83"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"74.14","1":"74.14"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"75.31","1":"75.31"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"74.64","1":"74.64"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"73.43","1":"73.43"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"73.89","1":"73.89"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"77.02","1":"77.02"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"78.29","1":"78.29"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"79.46","1":"79.46"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"79.82","1":"79.82"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"76.84","1":"76.84"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"73.99","1":"73.99"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"75.56","1":"75.56"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"74.67","1":"74.67"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"74.39","1":"74.39"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"70.73","1":"70.73"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"71.79","1":"71.79"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"69.02","1":"69.02"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"68.56","1":"68.56"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"65.45","1":"65.45"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"63.56","1":"63.56"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"66.73","1":"66.73"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"66.25","1":"66.25"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"68.07","1":"68.07"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"67.02","1":"67.02"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"66.48","1":"66.48"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"66.28","1":"66.28"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"66.47","1":"66.47"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"67.80","1":"67.80"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"64.84","1":"64.84"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"62.97","1":"62.97"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"64.13","1":"64.13"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"62.90","1":"62.90"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"59.78","1":"59.78"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"61.52","1":"61.52"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"61.91","1":"61.91"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"61.99","1":"61.99"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"61.55","1":"61.55"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"62.02","1":"62.02"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"62.67","1":"62.67"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"59.76","1":"59.76"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"59.90","1":"59.90"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"58.14","1":"58.14"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"57.79","1":"57.79"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"57.40","1":"57.40"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"56.36","1":"56.36"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"57.22","1":"57.22"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"56.59","1":"56.59"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"53.90","1":"53.90"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"51.22","1":"51.22"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"51.03","1":"51.03"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"52.44","1":"52.44"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"50.72","1":"50.72"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"49.77","1":"49.77"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"48.00","1":"48.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"45.63","1":"45.63"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"43.81","1":"43.81"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"46.00","1":"46.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"48.30","1":"48.30"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"50.71","1":"50.71"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"52.46","1":"52.46"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"55.08","1":"55.08"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"57.83","1":"57.83"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"58.03","1":"58.03"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"58.44","1":"58.44"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"61.36","1":"61.36"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"61.57","1":"61.57"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"58.84","1":"58.84"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"58.63","1":"58.63"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"58.92","1":"58.92"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"57.73","1":"57.73"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"59.11","1":"59.11"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"61.24","1":"61.24"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"60.36","1":"60.36"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"61.95","1":"61.95"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"63.95","1":"63.95"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"62.39","1":"62.39"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"61.73","1":"61.73"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"60.81","1":"60.81"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"60.33","1":"60.33"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"60.68","1":"60.68"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"60.18","1":"60.18"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"59.64","1":"59.64"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"58.73","1":"58.73"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"58.74","1":"58.74"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"57.52","1":"57.52"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"57.26","1":"57.26"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"56.74","1":"56.74"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"56.37","1":"56.37"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"56.38","1":"56.38"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"56.51","1":"56.51"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"57.18","1":"57.18"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"56.75","1":"56.75"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"56.73","1":"56.73"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"54.50","1":"54.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"53.82","1":"53.82"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"51.25","1":"51.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"49.39","1":"49.39"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"49.83","1":"49.83"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"47.39","1":"47.39"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"49.54","1":"49.54"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"49.53","1":"49.53"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"47.51","1":"47.51"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"47.58","1":"47.58"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"49.95","1":"49.95"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"52.44","1":"52.44"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"55.06","1":"55.06"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"57.81","1":"57.81"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"60.02","1":"60.02"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"58.10","1":"58.10"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"59.33","1":"59.33"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"59.80","1":"59.80"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"58.93","1":"58.93"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"60.84","1":"60.84"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"63.88","1":"63.88"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"67.07","1":"67.07"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"66.14","1":"66.14"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"69.44","1":"69.44"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"68.10","1":"68.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"65.80","1":"65.80"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"63.56","1":"63.56"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"66.72","1":"66.72"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"70.05","1":"70.05"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"73.55","1":"73.55"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"73.68","1":"73.68"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"77.36","1":"77.36"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"77.07","1":"77.07"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"76.26","1":"76.26"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"75.15","1":"75.15"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"75.65","1":"75.65"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"75.10","1":"75.10"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"76.04","1":"76.04"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"75.56","1":"75.56"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"77.53","1":"77.53"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"76.77","1":"76.77"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"75.14","1":"75.14"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"74.05","1":"74.05"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"73.43","1":"73.43"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"73.67","1":"73.67"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"73.34","1":"73.34"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"73.04","1":"73.04"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"73.09","1":"73.09"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"71.88","1":"71.88"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"72.42","1":"72.42"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"72.00","1":"72.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"71.83","1":"71.83"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"72.07","1":"72.07"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"72.84","1":"72.84"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"72.10","1":"72.10"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"73.94","1":"73.94"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"73.85","1":"73.85"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"74.28","1":"74.28"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"74.22","1":"74.22"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"74.46","1":"74.46"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"75.46","1":"75.46"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"78.79","1":"78.79"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"76.01","1":"76.01"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"75.02","1":"75.02"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"74.09","1":"74.09"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"75.24","1":"75.24"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"77.40","1":"77.40"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"76.82","1":"76.82"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"76.78","1":"76.78"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"75.89","1":"75.89"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"75.72","1":"75.72"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"75.24","1":"75.24"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"74.09","1":"74.09"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"73.86","1":"73.86"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"74.00","1":"74.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"75.06","1":"75.06"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"74.29","1":"74.29"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"74.28","1":"74.28"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"73.40","1":"73.40"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"75.28","1":"75.28"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"75.48","1":"75.48"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"76.00","1":"76.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"75.05","1":"75.05"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"75.15","1":"75.15"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"74.50","1":"74.50"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"74.56","1":"74.56"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"74.08","1":"74.08"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"73.48","1":"73.48"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"73.19","1":"73.19"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"72.95","1":"72.95"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"72.71","1":"72.71"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"72.57","1":"72.57"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"71.81","1":"71.81"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"71.67","1":"71.67"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"71.72","1":"71.72"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"71.75","1":"71.75"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"71.00","1":"71.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"70.02","1":"70.02"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"67.60","1":"67.60"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"66.59","1":"66.59"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"65.22","1":"65.22"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"64.83","1":"64.83"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"65.24","1":"65.24"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"64.39","1":"64.39"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"63.80","1":"63.80"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"62.38","1":"62.38"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"63.49","1":"63.49"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"63.00","1":"63.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"60.04","1":"60.04"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"60.37","1":"60.37"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"59.32","1":"59.32"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"59.57","1":"59.57"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"58.98","1":"58.98"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"59.95","1":"59.95"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"62.47","1":"62.47"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"63.82","1":"63.82"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"62.56","1":"62.56"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"62.00","1":"62.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"61.17","1":"61.17"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"62.97","1":"62.97"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"65.85","1":"65.85"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"68.99","1":"68.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"68.49","1":"68.49"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"67.90","1":"67.90"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"69.19","1":"69.19"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"70.50","1":"70.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"68.99","1":"68.99"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"65.85","1":"65.85"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"62.56","1":"62.56"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"63.32","1":"63.32"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"63.49","1":"63.49"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"62.23","1":"62.23"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"59.98","1":"59.98"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"58.15","1":"58.15"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"57.26","1":"57.26"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"56.16","1":"56.16"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"56.30","1":"56.30"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"57.79","1":"57.79"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"60.28","1":"60.28"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"61.42","1":"61.42"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"59.39","1":"59.39"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"57.74","1":"57.74"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"54.86","1":"54.86"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"54.21","1":"54.21"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"55.01","1":"55.01"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"52.53","1":"52.53"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"51.13","1":"51.13"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"51.15","1":"51.15"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"51.76","1":"51.76"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"50.35","1":"50.35"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"47.88","1":"47.88"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"49.99","1":"49.99"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"52.48","1":"52.48"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"55.10","1":"55.10"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"54.79","1":"54.79"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"53.50","1":"53.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"56.17","1":"56.17"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"58.19","1":"58.19"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"60.99","1":"60.99"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"64.03","1":"64.03"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"64.29","1":"64.29"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"63.30","1":"63.30"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"62.97","1":"62.97"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"63.47","1":"63.47"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"66.64","1":"66.64"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"65.50","1":"65.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"65.45","1":"65.45"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"65.56","1":"65.56"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"65.15","1":"65.15"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"63.17","1":"63.17"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"62.22","1":"62.22"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"60.26","1":"60.26"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"59.82","1":"59.82"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"59.60","1":"59.60"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"59.06","1":"59.06"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"59.78","1":"59.78"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"59.23","1":"59.23"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"58.66","1":"58.66"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"57.75","1":"57.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"57.86","1":"57.86"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"57.80","1":"57.80"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"57.00","1":"57.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"55.48","1":"55.48"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"54.12","1":"54.12"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"51.98","1":"51.98"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"51.18","1":"51.18"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"53.16","1":"53.16"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"51.93","1":"51.93"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"51.98","1":"51.98"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"51.46","1":"51.46"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"50.16","1":"50.16"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"50.92","1":"50.92"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"51.49","1":"51.49"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"50.02","1":"50.02"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"49.74","1":"49.74"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"49.22","1":"49.22"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"49.55","1":"49.55"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"48.93","1":"48.93"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"47.98","1":"47.98"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"48.81","1":"48.81"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"49.06","1":"49.06"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"47.18","1":"47.18"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"44.97","1":"44.97"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"42.73","1":"42.73"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"44.86","1":"44.86"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"45.29","1":"45.29"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"44.15","1":"44.15"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"42.41","1":"42.41"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"41.94","1":"41.94"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"41.84","1":"41.84"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"43.93","1":"43.93"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"42.50","1":"42.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"43.54","1":"43.54"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"44.28","1":"44.28"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"42.07","1":"42.07"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"44.17","1":"44.17"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"46.37","1":"46.37"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"48.68","1":"48.68"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"51.11","1":"51.11"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"52.90","1":"52.90"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"53.21","1":"53.21"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"52.88","1":"52.88"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"52.98","1":"52.98"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"50.46","1":"50.46"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"48.73","1":"48.73"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"51.15","1":"51.15"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"52.48","1":"52.48"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"53.01","1":"53.01"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"50.97","1":"50.97"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"51.25","1":"51.25"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"52.50","1":"52.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"52.18","1":"52.18"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"51.48","1":"51.48"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"51.54","1":"51.54"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"52.19","1":"52.19"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"52.70","1":"52.70"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"52.24","1":"52.24"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"51.55","1":"51.55"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"51.02","1":"51.02"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"50.53","1":"50.53"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"50.48","1":"50.48"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"48.80","1":"48.80"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"46.36","1":"46.36"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"44.64","1":"44.64"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"45.41","1":"45.41"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"43.14","1":"43.14"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"41.99","1":"41.99"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"41.47","1":"41.47"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"42.31","1":"42.31"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"40.34","1":"40.34"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"38.89","1":"38.89"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"39.71","1":"39.71"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"39.93","1":"39.93"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"39.57","1":"39.57"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"39.86","1":"39.86"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"38.89","1":"38.89"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"38.42","1":"38.42"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"38.81","1":"38.81"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"39.15","1":"39.15"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"39.66","1":"39.66"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"39.22","1":"39.22"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"40.45","1":"40.45"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"42.18","1":"42.18"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"41.09","1":"41.09"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"39.92","1":"39.92"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"39.92","1":"39.92"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"40.56","1":"40.56"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"41.41","1":"41.41"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"40.67","1":"40.67"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"40.68","1":"40.68"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"41.18","1":"41.18"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"41.98","1":"41.98"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"42.18","1":"42.18"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"41.56","1":"41.56"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"41.97","1":"41.97"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"41.67","1":"41.67"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"41.36","1":"41.36"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"42.52","1":"42.52"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"43.09","1":"43.09"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"42.13","1":"42.13"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"41.33","1":"41.33"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"42.12","1":"42.12"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"42.61","1":"42.61"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"42.36","1":"42.36"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"42.81","1":"42.81"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"43.89","1":"43.89"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"45.25","1":"45.25"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"44.60","1":"44.60"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"45.06","1":"45.06"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"44.42","1":"44.42"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"43.13","1":"43.13"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"43.83","1":"43.83"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"43.74","1":"43.74"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"43.77","1":"43.77"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"43.19","1":"43.19"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"42.44","1":"42.44"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"41.90","1":"41.90"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"41.66","1":"41.66"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"40.91","1":"40.91"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"41.42","1":"41.42"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"40.52","1":"40.52"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"38.81","1":"38.81"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"37.51","1":"37.51"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"37.30","1":"37.30"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"39.16","1":"39.16"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"41.11","1":"41.11"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"40.35","1":"40.35"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"39.71","1":"39.71"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"39.34","1":"39.34"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"39.09","1":"39.09"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"39.46","1":"39.46"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"39.49","1":"39.49"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"39.53","1":"39.53"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"38.87","1":"38.87"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"37.55","1":"37.55"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"38.57","1":"38.57"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"37.59","1":"37.59"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"37.30","1":"37.30"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"38.19","1":"38.19"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"38.15","1":"38.15"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"37.57","1":"37.57"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"38.22","1":"38.22"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"38.92","1":"38.92"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"38.20","1":"38.20"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"39.06","1":"39.06"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"38.31","1":"38.31"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"37.72","1":"37.72"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"37.17","1":"37.17"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"35.53","1":"35.53"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"34.63","1":"34.63"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"32.91","1":"32.91"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"32.65","1":"32.65"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"31.65","1":"31.65"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"31.58","1":"31.58"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"33.14","1":"33.14"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"33.95","1":"33.95"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"33.43","1":"33.43"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"31.76","1":"31.76"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"31.64","1":"31.64"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"32.40","1":"32.40"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"30.79","1":"30.79"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"29.94","1":"29.94"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"29.90","1":"29.90"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"29.86","1":"29.86"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"31.24","1":"31.24"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"32.78","1":"32.78"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"32.06","1":"32.06"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"31.37","1":"31.37"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"29.97","1":"29.97"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"28.52","1":"28.52"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"27.13","1":"27.13"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"25.78","1":"25.78"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"26.93","1":"26.93"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"26.90","1":"26.90"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"26.16","1":"26.16"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"26.48","1":"26.48"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"27.80","1":"27.80"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"26.41","1":"26.41"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"25.09","1":"25.09"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"26.28","1":"26.28"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"27.58","1":"27.58"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"28.93","1":"28.93"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"30.29","1":"30.29"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"29.05","1":"29.05"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"27.96","1":"27.96"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"26.60","1":"26.60"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"27.92","1":"27.92"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"27.85","1":"27.85"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"27.15","1":"27.15"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"25.80","1":"25.80"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"25.76","1":"25.76"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"26.96","1":"26.96"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"27.85","1":"27.85"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"27.63","1":"27.63"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"26.08","1":"26.08"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"26.74","1":"26.74"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"27.38","1":"27.38"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"27.09","1":"27.09"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"25.98","1":"25.98"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"26.45","1":"26.45"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"25.62","1":"25.62"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"24.88","1":"24.88"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"25.16","1":"25.16"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"25.22","1":"25.22"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"26.53","1":"26.53"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"26.08","1":"26.08"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"25.61","1":"25.61"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"24.96","1":"24.96"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"24.72","1":"24.72"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"24.06","1":"24.06"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"23.66","1":"23.66"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"22.48","1":"22.48"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"21.96","1":"21.96"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"21.60","1":"21.60"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"20.52","1":"20.52"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"20.53","1":"20.53"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.84","1":"20.84"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"21.40","1":"21.40"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"21.16","1":"21.16"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.70","1":"20.70"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.81","1":"19.81"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"18.97","1":"18.97"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"19.03","1":"19.03"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"19.16","1":"19.16"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"20.16","1":"20.16"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"20.92","1":"20.92"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"20.67","1":"20.67"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"20.35","1":"20.35"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"20.26","1":"20.26"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"19.71","1":"19.71"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"19.97","1":"19.97"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"20.27","1":"20.27"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"21.28","1":"21.28"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"22.03","1":"22.03"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"22.90","1":"22.90"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"24.04","1":"24.04"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"25.19","1":"25.19"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"24.07","1":"24.07"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"24.70","1":"24.70"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"25.28","1":"25.28"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"24.11","1":"24.11"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"23.03","1":"23.03"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"24.18","1":"24.18"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"23.83","1":"23.83"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"25.02","1":"25.02"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"25.06","1":"25.06"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"25.51","1":"25.51"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"26.42","1":"26.42"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"27.56","1":"27.56"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"28.93","1":"28.93"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"28.56","1":"28.56"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"28.92","1":"28.92"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"28.53","1":"28.53"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"28.27","1":"28.27"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"27.14","1":"27.14"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"25.85","1":"25.85"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"27.14","1":"27.14"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"28.49","1":"28.49"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"27.08","1":"27.08"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"27.85","1":"27.85"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"27.98","1":"27.98"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"28.84","1":"28.84"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"29.75","1":"29.75"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"31.16","1":"31.16"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"32.67","1":"32.67"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"33.70","1":"33.70"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"32.18","1":"32.18"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"32.02","1":"32.02"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"32.41","1":"32.41"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"33.01","1":"33.01"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"31.38","1":"31.38"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"31.39","1":"31.39"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"31.63","1":"31.63"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"30.91","1":"30.91"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"30.60","1":"30.60"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"29.07","1":"29.07"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"28.06","1":"28.06"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"28.34","1":"28.34"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"29.75","1":"29.75"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"29.97","1":"29.97"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"31.46","1":"31.46"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"33.03","1":"33.03"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"33.82","1":"33.82"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"34.39","1":"34.39"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"34.95","1":"34.95"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"36.66","1":"36.66"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"35.20","1":"35.20"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"35.62","1":"35.62"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"35.26","1":"35.26"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"35.09","1":"35.09"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"36.84","1":"36.84"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"38.68","1":"38.68"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"40.56","1":"40.56"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"42.40","1":"42.40"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"44.48","1":"44.48"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"43.11","1":"43.11"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"41.90","1":"41.90"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"42.21","1":"42.21"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"40.32","1":"40.32"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"42.31","1":"42.31"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"42.07","1":"42.07"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"42.50","1":"42.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"43.24","1":"43.24"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"43.63","1":"43.63"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"43.52","1":"43.52"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"44.69","1":"44.69"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"44.32","1":"44.32"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"43.94","1":"43.94"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"45.79","1":"45.79"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"45.70","1":"45.70"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"45.50","1":"45.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"45.40","1":"45.40"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"44.77","1":"44.77"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"43.88","1":"43.88"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"43.16","1":"43.16"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"43.84","1":"43.84"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"42.70","1":"42.70"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"41.60","1":"41.60"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"39.91","1":"39.91"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"39.62","1":"39.62"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"37.82","1":"37.82"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"38.25","1":"38.25"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"40.02","1":"40.02"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"40.21","1":"40.21"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"40.90","1":"40.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"40.97","1":"40.97"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"41.82","1":"41.82"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"43.91","1":"43.91"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"46.10","1":"46.10"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"43.80","1":"43.80"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"45.31","1":"45.31"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"44.30","1":"44.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"46.51","1":"46.51"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"45.97","1":"45.97"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"45.21","1":"45.21"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"44.99","1":"44.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.30","1":"45.30"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"45.31","1":"45.31"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"45.13","1":"45.13"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"44.29","1":"44.29"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"44.16","1":"44.16"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"43.53","1":"43.53"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.51","1":"44.51"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"44.55","1":"44.55"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"44.08","1":"44.08"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"44.41","1":"44.41"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"44.62","1":"44.62"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"44.11","1":"44.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"42.16","1":"42.16"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"42.51","1":"42.51"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"41.19","1":"41.19"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"40.41","1":"40.41"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"38.45","1":"38.45"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.66","1":"39.66"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"42.03","1":"42.03"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"42.99","1":"42.99"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"41.77","1":"41.77"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"41.48","1":"41.48"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"41.03","1":"41.03"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"42.09","1":"42.09"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"42.01","1":"42.01"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"40.03","1":"40.03"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"38.53","1":"38.53"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"38.69","1":"38.69"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"37.92","1":"37.92"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"37.22","1":"37.22"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"38.78","1":"38.78"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"41.49","1":"41.49"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"42.95","1":"42.95"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"43.87","1":"43.87"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"46.82","1":"46.82"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"46.76","1":"46.76"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"50.03","1":"50.03"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"49.94","1":"49.94"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"48.10","1":"48.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"44.78","1":"44.78"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"46.00","1":"46.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"42.55","1":"42.55"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"40.43","1":"40.43"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"37.40","1":"37.40"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"34.60","1":"34.60"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"32.32","1":"32.32"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"29.90","1":"29.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"27.66","1":"27.66"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"26.48","1":"26.48"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"28.17","1":"28.17"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"29.15","1":"29.15"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"31.33","1":"31.33"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"32.97","1":"32.97"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"35.44","1":"35.44"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"38.09","1":"38.09"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"36.05","1":"36.05"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"38.02","1":"38.02"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"38.35","1":"38.35"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"40.07","1":"40.07"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"40.80","1":"40.80"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"38.29","1":"38.29"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"38.65","1":"38.65"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"39.68","1":"39.68"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"39.59","1":"39.59"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"42.55","1":"42.55"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"45.74","1":"45.74"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"43.87","1":"43.87"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"43.69","1":"43.69"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"41.19","1":"41.19"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"40.56","1":"40.56"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"40.75","1":"40.75"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"41.44","1":"41.44"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"41.79","1":"41.79"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"42.44","1":"42.44"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"41.65","1":"41.65"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"43.13","1":"43.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"44.70","1":"44.70"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"42.12","1":"42.12"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"42.33","1":"42.33"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"42.35","1":"42.35"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"44.55","1":"44.55"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"44.32","1":"44.32"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"45.64","1":"45.64"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"45.57","1":"45.57"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"44.37","1":"44.37"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"43.25","1":"43.25"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"42.50","1":"42.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"42.19","1":"42.19"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"42.13","1":"42.13"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"40.73","1":"40.73"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"41.39","1":"41.39"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"41.05","1":"41.05"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"40.96","1":"40.96"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"40.68","1":"40.68"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"40.92","1":"40.92"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"41.35","1":"41.35"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"42.20","1":"42.20"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"41.81","1":"41.81"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"42.27","1":"42.27"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"42.11","1":"42.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"40.81","1":"40.81"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"41.12","1":"41.12"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"40.38","1":"40.38"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"39.77","1":"39.77"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"39.76","1":"39.76"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"39.35","1":"39.35"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"40.49","1":"40.49"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"40.23","1":"40.23"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"39.68","1":"39.68"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"40.46","1":"40.46"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"40.36","1":"40.36"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"39.88","1":"39.88"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"41.47","1":"41.47"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"44.10","1":"44.10"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"44.02","1":"44.02"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"45.81","1":"45.81"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"45.45","1":"45.45"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"45.83","1":"45.83"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"46.59","1":"46.59"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"48.17","1":"48.17"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"51.78","1":"51.78"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"51.31","1":"51.31"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"51.18","1":"51.18"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"52.94","1":"52.94"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"54.24","1":"54.24"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"56.78","1":"56.78"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"57.18","1":"57.18"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"56.89","1":"56.89"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"54.67","1":"54.67"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"53.04","1":"53.04"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"54.95","1":"54.95"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"57.04","1":"57.04"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"56.07","1":"56.07"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"56.77","1":"56.77"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"61.01","1":"61.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"60.97","1":"60.97"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"62.39","1":"62.39"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"67.06","1":"67.06"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"68.13","1":"68.13"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"65.21","1":"65.21"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"65.94","1":"65.94"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"64.75","1":"64.75"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"63.97","1":"63.97"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"64.39","1":"64.39"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"63.80","1":"63.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"63.81","1":"63.81"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"62.30","1":"62.30"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"61.55","1":"61.55"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"66.16","1":"66.16"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"69.30","1":"69.30"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"68.76","1":"68.76"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"67.64","1":"67.64"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"69.49","1":"69.49"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"68.44","1":"68.44"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"69.59","1":"69.59"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"69.03","1":"69.03"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"69.55","1":"69.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"69.74","1":"69.74"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"70.04","1":"70.04"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"68.01","1":"68.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"68.42","1":"68.42"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"68.13","1":"68.13"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"67.67","1":"67.67"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"67.65","1":"67.65"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"67.25","1":"67.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"66.80","1":"66.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"70.36","1":"70.36"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"70.03","1":"70.03"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"68.80","1":"68.80"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"67.94","1":"67.94"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"66.96","1":"66.96"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"68.11","1":"68.11"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"67.06","1":"67.06"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"63.61","1":"63.61"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"64.75","1":"64.75"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"64.28","1":"64.28"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"63.94","1":"63.94"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"63.13","1":"63.13"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"60.79","1":"60.79"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"63.07","1":"63.07"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"66.85","1":"66.85"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"67.00","1":"67.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"66.86","1":"66.86"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"65.09","1":"65.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"63.15","1":"63.15"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"63.84","1":"63.84"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"63.00","1":"63.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"63.30","1":"63.30"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"63.09","1":"63.09"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"64.40","1":"64.40"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"65.70","1":"65.70"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"65.76","1":"65.76"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"66.42","1":"66.42"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"69.45","1":"69.45"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"66.81","1":"66.81"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"65.91","1":"65.91"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"61.36","1":"61.36"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"60.62","1":"60.62"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"63.48","1":"63.48"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"65.52","1":"65.52"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"65.56","1":"65.56"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"64.67","1":"64.67"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"64.35","1":"64.35"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"63.94","1":"63.94"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"62.70","1":"62.70"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"61.75","1":"61.75"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"61.29","1":"61.29"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"61.96","1":"61.96"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"62.98","1":"62.98"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"64.18","1":"64.18"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"64.48","1":"64.48"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"64.13","1":"64.13"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"63.55","1":"63.55"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"65.20","1":"65.20"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"65.05","1":"65.05"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"64.42","1":"64.42"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"64.08","1":"64.08"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"65.72","1":"65.72"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"65.88","1":"65.88"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"64.79","1":"64.79"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"65.08","1":"65.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"67.70","1":"67.70"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"67.24","1":"67.24"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"67.23","1":"67.23"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"66.79","1":"66.79"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"66.60","1":"66.60"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"66.68","1":"66.68"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"68.43","1":"68.43"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"66.80","1":"66.80"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"65.93","1":"65.93"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"67.26","1":"67.26"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"67.39","1":"67.39"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"72.44","1":"72.44"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"73.22","1":"73.22"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"73.02","1":"73.02"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"72.23","1":"72.23"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"71.62","1":"71.62"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"71.25","1":"71.25"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"72.81","1":"72.81"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"75.73","1":"75.73"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"74.36","1":"74.36"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"73.18","1":"73.18"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"74.92","1":"74.92"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"74.56","1":"74.56"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"78.46","1":"78.46"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"78.65","1":"78.65"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"78.32","1":"78.32"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"79.36","1":"79.36"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"80.90","1":"80.90"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"79.71","1":"79.71"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"79.86","1":"79.86"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"78.85","1":"78.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"77.56","1":"77.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"77.21","1":"77.21"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"76.69","1":"76.69"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"75.28","1":"75.28"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"78.01","1":"78.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"76.85","1":"76.85"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"77.12","1":"77.12"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"77.26","1":"77.26"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"77.64","1":"77.64"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"76.97","1":"76.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"77.48","1":"77.48"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"77.65","1":"77.65"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"76.61","1":"76.61"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"76.73","1":"76.73"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"81.71","1":"81.71"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"83.62","1":"83.62"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"79.87","1":"79.87"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"82.11","1":"82.11"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"82.46","1":"82.46"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"84.03","1":"84.03"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"87.63","1":"87.63"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"94.02","1":"94.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"97.50","1":"97.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"104.81","1":"104.81"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"106.12","1":"106.12"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"104.25","1":"104.25"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"105.02","1":"105.02"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"108.18","1":"108.18"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"111.40","1":"111.40"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"119.75","1":"119.75"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"118.57","1":"118.57"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"113.33","1":"113.33"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"114.23","1":"114.23"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"109.58","1":"109.58"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"101.37","1":"101.37"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"101.54","1":"101.54"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"93.77","1":"93.77"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"98.80","1":"98.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"105.61","1":"105.61"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"102.65","1":"102.65"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"101.81","1":"101.81"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"95.79","1":"95.79"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"96.73","1":"96.73"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"94.95","1":"94.95"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"96.24","1":"96.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"94.64","1":"94.64"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"92.06","1":"92.06"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"88.78","1":"88.78"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"88.90","1":"88.90"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"93.08","1":"93.08"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"93.91","1":"93.91"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"94.61","1":"94.61"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"91.69","1":"91.69"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"92.70","1":"92.70"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"92.08","1":"92.08"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"96.33","1":"96.33"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"98.81","1":"98.81"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"95.51","1":"95.51"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"94.12","1":"94.12"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"95.65","1":"95.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"95.49","1":"95.49"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"98.06","1":"98.06"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"100.47","1":"100.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"100.87","1":"100.87"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"100.38","1":"100.38"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"98.16","1":"98.16"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"97.61","1":"97.61"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"98.17","1":"98.17"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"98.32","1":"98.32"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"95.36","1":"95.36"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"96.14","1":"96.14"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"92.42","1":"92.42"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"90.79","1":"90.79"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"90.63","1":"90.63"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"91.58","1":"91.58"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"90.10","1":"90.10"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"94.96","1":"94.96"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"98.71","1":"98.71"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"95.83","1":"95.83"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"93.74","1":"93.74"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"95.04","1":"95.04"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"98.82","1":"98.82"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"101.74","1":"101.74"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"102.16","1":"102.16"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"100.75","1":"100.75"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"101.23","1":"101.23"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"107.88","1":"107.88"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"109.96","1":"109.96"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"108.93","1":"108.93"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"114.39","1":"114.39"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"114.05","1":"114.05"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"115.01","1":"115.01"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"113.35","1":"113.35"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"112.13","1":"112.13"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"113.37","1":"113.37"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"115.33","1":"115.33"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"115.75","1":"115.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"114.76","1":"114.76"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"111.63","1":"111.63"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"112.15","1":"112.15"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"111.21","1":"111.21"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"109.98","1":"109.98"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"108.02","1":"108.02"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"106.42","1":"106.42"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"104.62","1":"104.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"105.63","1":"105.63"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"104.84","1":"104.84"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"104.29","1":"104.29"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"104.40","1":"104.40"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"105.20","1":"105.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"105.02","1":"105.02"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"102.81","1":"102.81"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"101.11","1":"101.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"102.31","1":"102.31"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"106.90","1":"106.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"104.57","1":"104.57"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"102.12","1":"102.12"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"101.45","1":"101.45"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"102.14","1":"102.14"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"102.99","1":"102.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"103.30","1":"103.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"103.55","1":"103.55"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"102.24","1":"102.24"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"100.75","1":"100.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"100.14","1":"100.14"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"99.27","1":"99.27"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"100.31","1":"100.31"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"101.02","1":"101.02"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"103.62","1":"103.62"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"105.91","1":"105.91"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"108.53","1":"108.53"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"106.00","1":"106.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"106.08","1":"106.08"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"103.49","1":"103.49"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"106.08","1":"106.08"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"107.00","1":"107.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"106.68","1":"106.68"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"105.53","1":"105.53"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"105.62","1":"105.62"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"106.32","1":"106.32"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"111.64","1":"111.64"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"114.76","1":"114.76"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"113.93","1":"113.93"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"113.97","1":"113.97"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"113.99","1":"113.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"114.45","1":"114.45"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"113.52","1":"113.52"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"115.40","1":"115.40"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"117.33","1":"117.33"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"114.03","1":"114.03"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"116.42","1":"116.42"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"115.95","1":"115.95"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"115.20","1":"115.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"113.76","1":"113.76"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"114.01","1":"114.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"114.80","1":"114.80"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"120.17","1":"120.17"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"117.53","1":"117.53"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"115.51","1":"115.51"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"114.78","1":"114.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"111.74","1":"111.74"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"108.40","1":"108.40"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"102.99","1":"102.99"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"102.48","1":"102.48"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"103.01","1":"103.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"101.82","1":"101.82"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"98.73","1":"98.73"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"97.87","1":"97.87"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"95.68","1":"95.68"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"97.62","1":"97.62"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"99.74","1":"99.74"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"99.95","1":"99.95"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"98.63","1":"98.63"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"98.76","1":"98.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"98.61","1":"98.61"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"88.22","1":"88.22"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"94.44","1":"94.44"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"96.50","1":"96.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"79.38","1":"79.38"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"79.87","1":"79.87"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"79.01","1":"79.01"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"82.00","1":"82.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"83.40","1":"83.40"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"84.00","1":"84.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"89.90","1":"89.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"89.00","1":"89.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"94.39","1":"94.39"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"100.82","1":"100.82"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"106.14","1":"106.14"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"106.45","1":"106.45"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"105.58","1":"105.58"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"106.60","1":"106.60"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"102.49","1":"102.49"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"100.05","1":"100.05"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"101.32","1":"101.32"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"99.01","1":"99.01"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"93.94","1":"93.94"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"94.98","1":"94.98"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"100.50","1":"100.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"99.70","1":"99.70"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"100.00","1":"100.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"99.50","1":"99.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"97.58","1":"97.58"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"93.16","1":"93.16"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"94.25","1":"94.25"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"95.75","1":"95.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"96.00","1":"96.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"102.48","1":"102.48"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"102.46","1":"102.46"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"101.60","1":"101.60"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"94.28","1":"94.28"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"90.13","1":"90.13"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"92.05","1":"92.05"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"90.99","1":"90.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"87.82","1":"87.82"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"89.10","1":"89.10"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"88.00","1":"88.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"91.20","1":"91.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"97.24","1":"97.24"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"96.23","1":"96.23"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"98.34","1":"98.34"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"100.45","1":"100.45"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"99.00","1":"99.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"99.00","1":"99.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"99.81","1":"99.81"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"101.40","1":"101.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"99.60","1":"99.60"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"101.00","1":"101.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"99.35","1":"99.35"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"101.20","1":"101.20"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"104.11","1":"104.11"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"105.99","1":"105.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"106.70","1":"106.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"105.65","1":"105.65"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"104.49","1":"104.49"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"105.11","1":"105.11"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"109.75","1":"109.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"110.20","1":"110.20"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"108.94","1":"108.94"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"108.50","1":"108.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"106.80","1":"106.80"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"105.54","1":"105.54"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"106.74","1":"106.74"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"103.05","1":"103.05"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"104.05","1":"104.05"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"103.05","1":"103.05"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"104.40","1":"104.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"104.25","1":"104.25"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"104.44","1":"104.44"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"105.65","1":"105.65"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"107.11","1":"107.11"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"108.47","1":"108.47"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"107.55","1":"107.55"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"106.00","1":"106.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"107.03","1":"107.03"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"108.00","1":"108.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"110.15","1":"110.15"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"112.00","1":"112.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"112.86","1":"112.86"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"106.87","1":"106.87"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"108.51","1":"108.51"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"107.85","1":"107.85"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"104.99","1":"104.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"103.27","1":"103.27"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"101.35","1":"101.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"100.70","1":"100.70"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"95.90","1":"95.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"94.92","1":"94.92"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"96.98","1":"96.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"97.21","1":"97.21"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"91.50","1":"91.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"90.45","1":"90.45"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"91.77","1":"91.77"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"84.98","1":"84.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"82.89","1":"82.89"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"83.26","1":"83.26"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"88.75","1":"88.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"87.00","1":"87.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"85.10","1":"85.10"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"87.75","1":"87.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"88.11","1":"88.11"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"87.90","1":"87.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"82.90","1":"82.90"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"83.75","1":"83.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"84.00","1":"84.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"85.60","1":"85.60"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"87.51","1":"87.51"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"90.51","1":"90.51"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"90.39","1":"90.39"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"91.35","1":"91.35"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"91.00","1":"91.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"87.10","1":"87.10"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"87.50","1":"87.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"88.50","1":"88.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"86.30","1":"86.30"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"84.90","1":"84.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"90.36","1":"90.36"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"90.77","1":"90.77"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"89.00","1":"89.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"88.50","1":"88.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"90.73","1":"90.73"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"90.13","1":"90.13"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"86.44","1":"86.44"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"83.51","1":"83.51"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"83.00","1":"83.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"83.20","1":"83.20"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"83.82","1":"83.82"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"81.89","1":"81.89"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"80.71","1":"80.71"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"76.98","1":"76.98"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"71.26","1":"71.26"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"67.48","1":"67.48"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"65.50","1":"65.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"65.64","1":"65.64"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"65.79","1":"65.79"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"64.47","1":"64.47"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"65.63","1":"65.63"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"64.98","1":"64.98"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"64.32","1":"64.32"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"63.36","1":"63.36"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"61.50","1":"61.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"61.30","1":"61.30"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"63.75","1":"63.75"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"63.06","1":"63.06"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"62.50","1":"62.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"62.30","1":"62.30"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"62.25","1":"62.25"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"59.93","1":"59.93"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"56.26","1":"56.26"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"55.19","1":"55.19"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"54.97","1":"54.97"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"55.05","1":"55.05"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"54.44","1":"54.44"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"53.32","1":"53.32"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"56.70","1":"56.70"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"58.44","1":"58.44"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"60.07","1":"60.07"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"59.16","1":"59.16"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"61.81","1":"61.81"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"61.41","1":"61.41"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"62.99","1":"62.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"58.32","1":"58.32"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"59.34","1":"59.34"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"58.25","1":"58.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"57.90","1":"57.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"57.64","1":"57.64"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"56.72","1":"56.72"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"56.45","1":"56.45"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"56.80","1":"56.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"56.50","1":"56.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"56.50","1":"56.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"62.24","1":"62.24"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"60.26","1":"60.26"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"58.60","1":"58.60"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"55.16","1":"55.16"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"54.60","1":"54.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"52.97","1":"52.97"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"53.56","1":"53.56"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.60","1":"54.60"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"57.30","1":"57.30"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"57.25","1":"57.25"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"56.38","1":"56.38"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"54.00","1":"54.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"55.29","1":"55.29"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"59.43","1":"59.43"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"61.20","1":"61.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"63.99","1":"63.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"65.64","1":"65.64"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"66.82","1":"66.82"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"66.09","1":"66.09"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"68.82","1":"68.82"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"67.89","1":"67.89"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"68.24","1":"68.24"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"66.52","1":"66.52"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"67.38","1":"67.38"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"65.20","1":"65.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"66.04","1":"66.04"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"65.88","1":"65.88"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"64.20","1":"64.20"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"66.62","1":"66.62"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"66.39","1":"66.39"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"68.25","1":"68.25"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"67.85","1":"67.85"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"67.50","1":"67.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"67.40","1":"67.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"67.60","1":"67.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"67.25","1":"67.25"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"68.50","1":"68.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"67.50","1":"67.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"67.50","1":"67.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.95","1":"66.95"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.89","1":"65.89"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"65.45","1":"65.45"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"64.09","1":"64.09"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"63.15","1":"63.15"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"63.20","1":"63.20"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"63.01","1":"63.01"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"62.98","1":"62.98"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"66.80","1":"66.80"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"67.38","1":"67.38"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"66.60","1":"66.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"64.67","1":"64.67"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"65.18","1":"65.18"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"64.70","1":"64.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"64.69","1":"64.69"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"68.30","1":"68.30"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"71.53","1":"71.53"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"69.76","1":"69.76"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"69.91","1":"69.91"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"70.29","1":"70.29"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"69.50","1":"69.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"68.85","1":"68.85"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"66.35","1":"66.35"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"66.60","1":"66.60"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"68.25","1":"68.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"68.80","1":"68.80"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"67.99","1":"67.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"68.55","1":"68.55"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"66.79","1":"66.79"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"66.25","1":"66.25"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"64.05","1":"64.05"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"61.84","1":"61.84"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"60.89","1":"60.89"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"63.15","1":"63.15"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"62.98","1":"62.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"63.40","1":"63.40"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"63.65","1":"63.65"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"63.00","1":"63.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"64.73","1":"64.73"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"64.60","1":"64.60"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"64.16","1":"64.16"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"63.11","1":"63.11"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"63.52","1":"63.52"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"63.10","1":"63.10"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"63.10","1":"63.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"61.36","1":"61.36"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"61.25","1":"61.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"60.75","1":"60.75"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"60.92","1":"60.92"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"61.40","1":"61.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"61.15","1":"61.15"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"58.01","1":"58.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"57.63","1":"57.63"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"54.60","1":"54.60"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"54.44","1":"54.44"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"54.35","1":"54.35"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"55.13","1":"55.13"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"54.41","1":"54.41"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"54.60","1":"54.60"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"53.99","1":"53.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"53.50","1":"53.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"53.59","1":"53.59"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"53.96","1":"53.96"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"53.02","1":"53.02"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"52.84","1":"52.84"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"48.80","1":"48.80"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"48.00","1":"48.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"48.38","1":"48.38"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"47.16","1":"47.16"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"46.05","1":"46.05"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"46.25","1":"46.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"48.35","1":"48.35"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"47.67","1":"47.67"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"47.60","1":"47.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"46.90","1":"46.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"46.50","1":"46.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"43.66","1":"43.66"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"45.66","1":"45.66"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"44.98","1":"44.98"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"46.39","1":"46.39"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"45.60","1":"45.60"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"44.50","1":"44.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"41.45","1":"41.45"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"44.18","1":"44.18"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"44.48","1":"44.48"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"42.12","1":"42.12"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"44.92","1":"44.92"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"46.40","1":"46.40"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"49.88","1":"49.88"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"47.05","1":"47.05"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"45.09","1":"45.09"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"48.42","1":"48.42"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"47.80","1":"47.80"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"48.50","1":"48.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"46.22","1":"46.22"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"49.68","1":"49.68"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"51.11","1":"51.11"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"51.50","1":"51.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"54.50","1":"54.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"52.69","1":"52.69"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"50.51","1":"50.51"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"49.00","1":"49.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"50.16","1":"50.16"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"48.33","1":"48.33"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"47.75","1":"47.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"46.25","1":"46.25"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"49.06","1":"49.06"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"50.83","1":"50.83"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"50.20","1":"50.20"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"50.81","1":"50.81"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"49.45","1":"49.45"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"48.70","1":"48.70"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"47.49","1":"47.49"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"49.30","1":"49.30"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"50.64","1":"50.64"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"51.00","1":"51.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"52.94","1":"52.94"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"54.40","1":"54.40"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"53.60","1":"53.60"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"53.10","1":"53.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"55.20","1":"55.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"56.26","1":"56.26"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"55.86","1":"55.86"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"54.10","1":"54.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"53.74","1":"53.74"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"50.99","1":"50.99"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"50.00","1":"50.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"50.49","1":"50.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"50.20","1":"50.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"49.49","1":"49.49"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"49.13","1":"49.13"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"48.90","1":"48.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"47.90","1":"47.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"49.00","1":"49.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"50.02","1":"50.02"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"49.01","1":"49.01"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"48.11","1":"48.11"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"48.89","1":"48.89"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"49.65","1":"49.65"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"50.70","1":"50.70"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"50.00","1":"50.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"50.25","1":"50.25"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"51.59","1":"51.59"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"51.26","1":"51.26"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"52.71","1":"52.71"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"51.34","1":"51.34"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"51.35","1":"51.35"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"52.30","1":"52.30"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"52.96","1":"52.96"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"52.00","1":"52.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"50.25","1":"50.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"50.15","1":"50.15"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"50.10","1":"50.10"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"49.53","1":"49.53"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"50.60","1":"50.60"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"49.97","1":"49.97"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"49.60","1":"49.60"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"49.70","1":"49.70"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"49.39","1":"49.39"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"49.58","1":"49.58"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"48.61","1":"48.61"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"48.82","1":"48.82"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"48.39","1":"48.39"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"47.99","1":"47.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"47.44","1":"47.44"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"48.37","1":"48.37"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"49.01","1":"49.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"48.86","1":"48.86"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"49.08","1":"49.08"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"49.28","1":"49.28"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"49.80","1":"49.80"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"50.93","1":"50.93"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"51.87","1":"51.87"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"51.71","1":"51.71"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"50.90","1":"50.90"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"49.57","1":"49.57"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"49.09","1":"49.09"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"49.80","1":"49.80"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"48.01","1":"48.01"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"47.47","1":"47.47"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"46.47","1":"46.47"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"46.40","1":"46.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"46.09","1":"46.09"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"48.66","1":"48.66"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"48.44","1":"48.44"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"52.07","1":"52.07"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"52.66","1":"52.66"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"53.73","1":"53.73"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"54.28","1":"54.28"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"55.32","1":"55.32"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"57.63","1":"57.63"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"58.75","1":"58.75"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"57.30","1":"57.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"55.59","1":"55.59"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"56.28","1":"56.28"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"58.04","1":"58.04"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"57.42","1":"57.42"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"57.77","1":"57.77"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"57.57","1":"57.57"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"56.05","1":"56.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"55.56","1":"55.56"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"55.13","1":"55.13"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"55.51","1":"55.51"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"57.25","1":"57.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"59.42","1":"59.42"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"57.60","1":"57.60"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"57.70","1":"57.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"57.05","1":"57.05"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"56.41","1":"56.41"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"52.63","1":"52.63"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"54.59","1":"54.59"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"53.07","1":"53.07"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"53.44","1":"53.44"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"52.80","1":"52.80"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"51.82","1":"51.82"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"51.95","1":"51.95"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"51.08","1":"51.08"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"50.07","1":"50.07"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"49.96","1":"49.96"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"49.78","1":"49.78"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"49.36","1":"49.36"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"48.07","1":"48.07"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"47.31","1":"47.31"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"47.37","1":"47.37"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"46.77","1":"46.77"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"45.89","1":"45.89"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"47.79","1":"47.79"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"47.89","1":"47.89"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"48.00","1":"48.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"48.84","1":"48.84"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"48.96","1":"48.96"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"49.20","1":"49.20"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"49.39","1":"49.39"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"49.36","1":"49.36"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"50.01","1":"50.01"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"51.00","1":"51.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"52.20","1":"52.20"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"51.50","1":"51.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"50.75","1":"50.75"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"50.21","1":"50.21"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"50.19","1":"50.19"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"50.92","1":"50.92"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"50.16","1":"50.16"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"50.03","1":"50.03"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"50.12","1":"50.12"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"49.86","1":"49.86"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"50.47","1":"50.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"50.49","1":"50.49"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"51.39","1":"51.39"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"53.87","1":"53.87"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"53.06","1":"53.06"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"52.52","1":"52.52"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"53.45","1":"53.45"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"54.39","1":"54.39"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"54.10","1":"54.10"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"56.29","1":"56.29"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"60.20","1":"60.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"55.09","1":"55.09"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"55.30","1":"55.30"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"58.61","1":"58.61"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"57.85","1":"57.85"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"56.79","1":"56.79"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"55.94","1":"55.94"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"55.77","1":"55.77"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"53.88","1":"53.88"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"56.40","1":"56.40"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"56.31","1":"56.31"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"57.44","1":"57.44"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"57.49","1":"57.49"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"59.07","1":"59.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"63.13","1":"63.13"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"60.10","1":"60.10"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"60.64","1":"60.64"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"62.79","1":"62.79"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"64.72","1":"64.72"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"63.20","1":"63.20"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"63.05","1":"63.05"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"64.22","1":"64.22"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"62.50","1":"62.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"61.56","1":"61.56"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"63.25","1":"63.25"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"63.31","1":"63.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"64.73","1":"64.73"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"63.80","1":"63.80"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"65.47","1":"65.47"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"67.43","1":"67.43"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"65.84","1":"65.84"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"66.99","1":"66.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"69.39","1":"69.39"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"71.93","1":"71.93"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"73.94","1":"73.94"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"73.97","1":"73.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"73.45","1":"73.45"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"73.27","1":"73.27"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"71.71","1":"71.71"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"73.60","1":"73.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"71.83","1":"71.83"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"71.35","1":"71.35"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"72.56","1":"72.56"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"71.59","1":"71.59"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"67.51","1":"67.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"66.62","1":"66.62"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"67.68","1":"67.68"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"65.54","1":"65.54"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"62.41","1":"62.41"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"64.56","1":"64.56"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"65.99","1":"65.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"66.18","1":"66.18"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"68.97","1":"68.97"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"67.66","1":"67.66"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"69.67","1":"69.67"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"69.67","1":"69.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"69.96","1":"69.96"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"69.41","1":"69.41"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"69.05","1":"69.05"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"70.11","1":"70.11"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"73.02","1":"73.02"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"71.47","1":"71.47"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"68.19","1":"68.19"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"67.54","1":"67.54"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"67.26","1":"67.26"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"68.50","1":"68.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"69.01","1":"69.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"70.06","1":"70.06"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"71.10","1":"71.10"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"71.42","1":"71.42"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"70.06","1":"70.06"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"69.98","1":"69.98"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"67.12","1":"67.12"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"64.64","1":"64.64"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"65.77","1":"65.77"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"68.17","1":"68.17"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"69.95","1":"69.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"66.42","1":"66.42"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"63.72","1":"63.72"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"65.39","1":"65.39"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"68.03","1":"68.03"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"65.50","1":"65.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"60.83","1":"60.83"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"61.86","1":"61.86"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"62.98","1":"62.98"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"64.53","1":"64.53"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"64.30","1":"64.30"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"64.97","1":"64.97"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"65.67","1":"65.67"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"65.03","1":"65.03"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"65.06","1":"65.06"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"65.98","1":"65.98"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"65.92","1":"65.92"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"65.74","1":"65.74"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"67.36","1":"67.36"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"66.38","1":"66.38"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"66.75","1":"66.75"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"66.74","1":"66.74"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"67.75","1":"67.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"65.26","1":"65.26"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"63.62","1":"63.62"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"64.60","1":"64.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"64.86","1":"64.86"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"64.94","1":"64.94"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"63.97","1":"63.97"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"64.38","1":"64.38"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"64.41","1":"64.41"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"63.90","1":"63.90"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"64.48","1":"64.48"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"64.13","1":"64.13"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"64.23","1":"64.23"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"64.15","1":"64.15"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"63.07","1":"63.07"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"62.00","1":"62.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"61.78","1":"61.78"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"64.89","1":"64.89"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"64.55","1":"64.55"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"66.88","1":"66.88"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"66.52","1":"66.52"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"64.95","1":"64.95"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"64.56","1":"64.56"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"63.87","1":"63.87"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"63.62","1":"63.62"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"63.34","1":"63.34"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"64.66","1":"64.66"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"66.19","1":"66.19"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"69.41","1":"69.41"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"67.99","1":"67.99"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"68.71","1":"68.71"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"66.74","1":"66.74"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"63.72","1":"63.72"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"64.39","1":"64.39"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"68.13","1":"68.13"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"70.20","1":"70.20"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"71.58","1":"71.58"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"70.67","1":"70.67"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"71.06","1":"71.06"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"76.22","1":"76.22"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"78.04","1":"78.04"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"76.88","1":"76.88"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"75.09","1":"75.09"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"77.71","1":"77.71"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"79.00","1":"79.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"78.72","1":"78.72"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"77.66","1":"77.66"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"76.33","1":"76.33"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"76.02","1":"76.02"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"79.16","1":"79.16"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"76.91","1":"76.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"81.01","1":"81.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"84.92","1":"84.92"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"90.37","1":"90.37"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"87.37","1":"87.37"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"88.13","1":"88.13"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"85.01","1":"85.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"84.45","1":"84.45"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"90.99","1":"90.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"92.83","1":"92.83"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"91.43","1":"91.43"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"92.30","1":"92.30"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"98.19","1":"98.19"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"96.91","1":"96.91"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"96.27","1":"96.27"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"94.05","1":"94.05"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"91.84","1":"91.84"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"92.68","1":"92.68"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"88.30","1":"88.30"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"91.70","1":"91.70"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"92.54","1":"92.54"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"95.22","1":"95.22"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"94.50","1":"94.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"91.23","1":"91.23"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"90.99","1":"90.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"91.48","1":"91.48"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"92.70","1":"92.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"91.10","1":"91.10"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"89.84","1":"89.84"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"91.43","1":"91.43"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"90.97","1":"90.97"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"88.48","1":"88.48"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"84.11","1":"84.11"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"85.85","1":"85.85"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"85.44","1":"85.44"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"85.61","1":"85.61"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"85.10","1":"85.10"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"83.20","1":"83.20"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"81.54","1":"81.54"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"82.39","1":"82.39"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"81.74","1":"81.74"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"78.99","1":"78.99"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"78.71","1":"78.71"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"78.78","1":"78.78"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"79.27","1":"79.27"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"78.96","1":"78.96"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"76.61","1":"76.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"76.40","1":"76.40"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"78.83","1":"78.83"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"79.48","1":"79.48"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"77.79","1":"77.79"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"76.44","1":"76.44"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"84.08","1":"84.08"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"86.69","1":"86.69"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"84.40","1":"84.40"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"85.65","1":"85.65"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"84.63","1":"84.63"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"83.50","1":"83.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"83.36","1":"83.36"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"83.00","1":"83.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"83.06","1":"83.06"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"85.06","1":"85.06"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"87.09","1":"87.09"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"85.84","1":"85.84"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"82.85","1":"82.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"82.09","1":"82.09"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"85.24","1":"85.24"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"85.83","1":"85.83"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"89.02","1":"89.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"86.80","1":"86.80"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"87.29","1":"87.29"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"85.90","1":"85.90"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"87.89","1":"87.89"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"82.83","1":"82.83"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"79.63","1":"79.63"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"78.12","1":"78.12"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"80.01","1":"80.01"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"80.72","1":"80.72"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"79.38","1":"79.38"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"77.46","1":"77.46"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"80.86","1":"80.86"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"80.29","1":"80.29"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"81.25","1":"81.25"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"79.96","1":"79.96"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"79.38","1":"79.38"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"79.40","1":"79.40"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"78.86","1":"78.86"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"78.57","1":"78.57"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"78.66","1":"78.66"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"81.49","1":"81.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"81.07","1":"81.07"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"81.37","1":"81.37"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"80.05","1":"80.05"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"79.17","1":"79.17"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"79.53","1":"79.53"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"82.20","1":"82.20"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"82.88","1":"82.88"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"81.19","1":"81.19"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"81.24","1":"81.24"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"80.05","1":"80.05"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"77.93","1":"77.93"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"73.41","1":"73.41"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"72.04","1":"72.04"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"74.73","1":"74.73"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"75.80","1":"75.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"75.77","1":"75.77"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"75.17","1":"75.17"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"74.64","1":"74.64"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"74.65","1":"74.65"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"73.74","1":"73.74"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"68.70","1":"68.70"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"69.52","1":"69.52"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"71.08","1":"71.08"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"70.51","1":"70.51"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"70.08","1":"70.08"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"70.01","1":"70.01"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"70.25","1":"70.25"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"71.98","1":"71.98"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"69.18","1":"69.18"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"70.25","1":"70.25"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"64.23","1":"64.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"67.77","1":"67.77"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"70.66","1":"70.66"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"73.68","1":"73.68"}]}