{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"64.51","1":"64.51"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"63.00","1":"63.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"62.75","1":"62.75"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"64.03","1":"64.03"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"64.00","1":"64.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"64.01","1":"64.01"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"61.37","1":"61.37"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"61.88","1":"61.88"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"60.31","1":"60.31"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"62.76","1":"62.76"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"61.00","1":"61.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"61.40","1":"61.40"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"60.50","1":"60.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"60.36","1":"60.36"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"60.25","1":"60.25"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"61.95","1":"61.95"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"62.66","1":"62.66"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"63.19","1":"63.19"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"62.76","1":"62.76"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"62.99","1":"62.99"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"63.00","1":"63.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"63.31","1":"63.31"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"66.47","1":"66.47"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"69.79","1":"69.79"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"68.50","1":"68.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"69.46","1":"69.46"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"71.25","1":"71.25"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"73.17","1":"73.17"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"71.35","1":"71.35"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"72.45","1":"72.45"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"74.50","1":"74.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"72.57","1":"72.57"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"71.25","1":"71.25"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"69.46","1":"69.46"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"70.15","1":"70.15"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"68.30","1":"68.30"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"71.05","1":"71.05"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"73.93","1":"73.93"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"73.07","1":"73.07"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"73.50","1":"73.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"72.50","1":"72.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"72.01","1":"72.01"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"70.03","1":"70.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"69.03","1":"69.03"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"69.62","1":"69.62"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"69.00","1":"69.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"67.25","1":"67.25"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"67.23","1":"67.23"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"66.85","1":"66.85"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"69.00","1":"69.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"69.00","1":"69.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"69.85","1":"69.85"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"73.34","1":"73.34"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"77.00","1":"77.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"78.86","1":"78.86"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"75.00","1":"75.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"71.25","1":"71.25"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"68.15","1":"68.15"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"69.31","1":"69.31"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"68.28","1":"68.28"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"64.87","1":"64.87"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"62.58","1":"62.58"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"63.00","1":"63.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"63.90","1":"63.90"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"64.00","1":"64.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"63.99","1":"63.99"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"62.20","1":"62.20"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"61.94","1":"61.94"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"58.85","1":"58.85"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"59.70","1":"59.70"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"59.19","1":"59.19"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"60.00","1":"60.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"57.00","1":"57.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"59.00","1":"59.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"56.05","1":"56.05"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"56.00","1":"56.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"54.00","1":"54.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"54.00","1":"54.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"54.00","1":"54.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"52.50","1":"52.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"52.50","1":"52.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"52.15","1":"52.15"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"52.04","1":"52.04"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"54.64","1":"54.64"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"54.94","1":"54.94"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"52.85","1":"52.85"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"52.00","1":"52.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"52.00","1":"52.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"52.00","1":"52.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"53.51","1":"53.51"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"53.41","1":"53.41"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"53.50","1":"53.50"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"51.00","1":"51.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"53.54","1":"53.54"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"52.82","1":"52.82"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"54.59","1":"54.59"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"55.61","1":"55.61"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"58.39","1":"58.39"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"57.14","1":"57.14"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"56.41","1":"56.41"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"54.78","1":"54.78"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"54.00","1":"54.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"56.70","1":"56.70"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"58.68","1":"58.68"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"58.00","1":"58.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"56.50","1":"56.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"58.05","1":"58.05"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"60.95","1":"60.95"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"63.96","1":"63.96"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"62.63","1":"62.63"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"61.00","1":"61.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"63.54","1":"63.54"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"63.58","1":"63.58"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"62.57","1":"62.57"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"61.92","1":"61.92"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"61.30","1":"61.30"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"64.36","1":"64.36"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"67.57","1":"67.57"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"70.94","1":"70.94"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"71.46","1":"71.46"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"69.40","1":"69.40"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"72.87","1":"72.87"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"76.51","1":"76.51"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"78.66","1":"78.66"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"80.33","1":"80.33"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"80.22","1":"80.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"79.55","1":"79.55"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"79.16","1":"79.16"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"83.11","1":"83.11"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"87.26","1":"87.26"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"87.40","1":"87.40"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"87.10","1":"87.10"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"84.92","1":"84.92"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"83.95","1":"83.95"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"81.80","1":"81.80"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"83.75","1":"83.75"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"83.02","1":"83.02"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"84.06","1":"84.06"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"83.75","1":"83.75"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"85.50","1":"85.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"86.50","1":"86.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"89.78","1":"89.78"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"89.00","1":"89.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"84.68","1":"84.68"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"83.50","1":"83.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"82.60","1":"82.60"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"82.70","1":"82.70"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"83.79","1":"83.79"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"83.50","1":"83.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"81.15","1":"81.15"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"81.95","1":"81.95"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"81.40","1":"81.40"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"81.80","1":"81.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"80.83","1":"80.83"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"80.50","1":"80.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"80.50","1":"80.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"81.50","1":"81.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"80.15","1":"80.15"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"82.00","1":"82.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"82.00","1":"82.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"80.10","1":"80.10"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"78.03","1":"78.03"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"77.00","1":"77.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"76.50","1":"76.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"77.00","1":"77.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"80.84","1":"80.84"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"80.13","1":"80.13"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"79.10","1":"79.10"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"78.75","1":"78.75"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"76.00","1":"76.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"78.23","1":"78.23"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"82.95","1":"82.95"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"82.08","1":"82.08"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"81.05","1":"81.05"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"77.00","1":"77.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"73.15","1":"73.15"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"69.50","1":"69.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"66.03","1":"66.03"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"63.22","1":"63.22"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"63.38","1":"63.38"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"61.39","1":"61.39"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"61.00","1":"61.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"61.23","1":"61.23"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"61.14","1":"61.14"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"61.10","1":"61.10"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"60.83","1":"60.83"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"60.70","1":"60.70"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"58.66","1":"58.66"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"57.27","1":"57.27"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"58.45","1":"58.45"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"58.90","1":"58.90"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"58.90","1":"58.90"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"59.70","1":"59.70"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"60.50","1":"60.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"61.49","1":"61.49"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"62.00","1":"62.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"62.97","1":"62.97"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"62.99","1":"62.99"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"62.35","1":"62.35"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"62.20","1":"62.20"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"59.50","1":"59.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"59.98","1":"59.98"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"59.00","1":"59.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"59.30","1":"59.30"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"58.50","1":"58.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"60.90","1":"60.90"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"60.01","1":"60.01"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"57.01","1":"57.01"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"55.05","1":"55.05"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"54.60","1":"54.60"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"55.21","1":"55.21"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"56.03","1":"56.03"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"57.00","1":"57.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"57.00","1":"57.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"56.70","1":"56.70"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"57.00","1":"57.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"56.00","1":"56.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"56.90","1":"56.90"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"57.74","1":"57.74"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"58.00","1":"58.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"57.48","1":"57.48"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"59.00","1":"59.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"59.50","1":"59.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"58.65","1":"58.65"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"58.38","1":"58.38"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"58.38","1":"58.38"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"58.65","1":"58.65"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"57.60","1":"57.60"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"56.63","1":"56.63"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"55.50","1":"55.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"57.90","1":"57.90"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"57.89","1":"57.89"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"57.38","1":"57.38"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"55.84","1":"55.84"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"55.54","1":"55.54"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"55.89","1":"55.89"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"56.49","1":"56.49"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"57.75","1":"57.75"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"57.85","1":"57.85"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"57.99","1":"57.99"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"57.45","1":"57.45"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"56.00","1":"56.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"55.15","1":"55.15"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"55.15","1":"55.15"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"52.43","1":"52.43"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"53.90","1":"53.90"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"52.10","1":"52.10"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"51.99","1":"51.99"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"53.99","1":"53.99"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"50.35","1":"50.35"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"50.00","1":"50.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"47.50","1":"47.50"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"47.49","1":"47.49"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"47.41","1":"47.41"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"48.02","1":"48.02"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"48.50","1":"48.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"48.00","1":"48.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"49.33","1":"49.33"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"48.53","1":"48.53"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"49.46","1":"49.46"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"49.90","1":"49.90"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"49.00","1":"49.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"48.05","1":"48.05"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"45.65","1":"45.65"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"44.75","1":"44.75"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"43.45","1":"43.45"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"41.28","1":"41.28"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"41.49","1":"41.49"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"42.50","1":"42.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"43.70","1":"43.70"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"42.49","1":"42.49"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"42.00","1":"42.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"42.10","1":"42.10"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"42.40","1":"42.40"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"43.00","1":"43.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"43.00","1":"43.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"42.00","1":"42.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"42.00","1":"42.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"41.99","1":"41.99"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"44.00","1":"44.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"45.24","1":"45.24"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"45.99","1":"45.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"46.00","1":"46.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"46.00","1":"46.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"46.00","1":"46.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"45.11","1":"45.11"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"47.25","1":"47.25"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"44.90","1":"44.90"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"46.50","1":"46.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"47.00","1":"47.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"47.00","1":"47.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"48.00","1":"48.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"46.25","1":"46.25"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"46.25","1":"46.25"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"45.00","1":"45.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"46.00","1":"46.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"46.85","1":"46.85"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"46.50","1":"46.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"46.01","1":"46.01"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"46.00","1":"46.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"46.49","1":"46.49"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"46.99","1":"46.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"49.33","1":"49.33"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"50.09","1":"50.09"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"51.79","1":"51.79"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"51.20","1":"51.20"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"50.38","1":"50.38"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"48.52","1":"48.52"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"50.50","1":"50.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"51.72","1":"51.72"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"50.53","1":"50.53"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"50.99","1":"50.99"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"50.64","1":"50.64"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"50.43","1":"50.43"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"49.45","1":"49.45"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"50.00","1":"50.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"49.50","1":"49.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"48.76","1":"48.76"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"48.45","1":"48.45"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"48.23","1":"48.23"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"48.50","1":"48.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"47.61","1":"47.61"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"47.48","1":"47.48"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"48.39","1":"48.39"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"49.83","1":"49.83"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"51.40","1":"51.40"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"48.83","1":"48.83"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"47.36","1":"47.36"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"45.38","1":"45.38"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"42.32","1":"42.32"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"42.55","1":"42.55"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"40.50","1":"40.50"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"41.50","1":"41.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"39.48","1":"39.48"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"40.42","1":"40.42"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"40.74","1":"40.74"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"41.40","1":"41.40"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"41.49","1":"41.49"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"40.12","1":"40.12"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"39.38","1":"39.38"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"40.05","1":"40.05"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"42.05","1":"42.05"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"42.09","1":"42.09"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"42.66","1":"42.66"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"43.38","1":"43.38"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"43.50","1":"43.50"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"43.01","1":"43.01"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"42.56","1":"42.56"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"42.16","1":"42.16"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"42.00","1":"42.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"42.95","1":"42.95"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"43.05","1":"43.05"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"43.95","1":"43.95"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"44.59","1":"44.59"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"43.25","1":"43.25"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"44.00","1":"44.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"46.20","1":"46.20"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"46.98","1":"46.98"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"46.20","1":"46.20"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"44.78","1":"44.78"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"45.00","1":"45.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"46.04","1":"46.04"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"47.00","1":"47.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"48.30","1":"48.30"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"49.54","1":"49.54"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"48.80","1":"48.80"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"49.37","1":"49.37"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"51.83","1":"51.83"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"54.42","1":"54.42"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"57.14","1":"57.14"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"56.00","1":"56.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"57.45","1":"57.45"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"60.30","1":"60.30"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"63.31","1":"63.31"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"66.47","1":"66.47"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"63.15","1":"63.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"66.15","1":"66.15"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"63.57","1":"63.57"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"66.74","1":"66.74"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"70.07","1":"70.07"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"68.38","1":"68.38"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"64.97","1":"64.97"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"66.33","1":"66.33"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"66.66","1":"66.66"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"69.69","1":"69.69"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"72.55","1":"72.55"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"71.47","1":"71.47"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"70.68","1":"70.68"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"71.08","1":"71.08"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"67.66","1":"67.66"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"66.83","1":"66.83"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"70.00","1":"70.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"67.75","1":"67.75"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"68.33","1":"68.33"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"68.80","1":"68.80"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"69.25","1":"69.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"62.70","1":"62.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"62.90","1":"62.90"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"61.90","1":"61.90"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"61.50","1":"61.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"60.02","1":"60.02"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"62.98","1":"62.98"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"63.74","1":"63.74"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"66.92","1":"66.92"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"70.16","1":"70.16"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"68.50","1":"68.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"73.50","1":"73.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"74.99","1":"74.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"75.01","1":"75.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"73.97","1":"73.97"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"72.01","1":"72.01"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"69.94","1":"69.94"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"69.00","1":"69.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"68.50","1":"68.50"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"68.00","1":"68.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"69.70","1":"69.70"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"69.25","1":"69.25"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"69.00","1":"69.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"72.45","1":"72.45"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"73.14","1":"73.14"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"71.25","1":"71.25"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"73.96","1":"73.96"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"73.85","1":"73.85"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"71.00","1":"71.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"72.29","1":"72.29"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"70.58","1":"70.58"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"68.51","1":"68.51"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"70.25","1":"70.25"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"70.01","1":"70.01"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"69.49","1":"69.49"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"67.35","1":"67.35"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"66.00","1":"66.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"64.60","1":"64.60"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"65.00","1":"65.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"63.77","1":"63.77"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"64.00","1":"64.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"65.78","1":"65.78"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"65.50","1":"65.50"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"65.26","1":"65.26"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"66.69","1":"66.69"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"67.30","1":"67.30"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"66.00","1":"66.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"69.03","1":"69.03"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"68.65","1":"68.65"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"68.02","1":"68.02"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"71.42","1":"71.42"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"74.99","1":"74.99"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"78.73","1":"78.73"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"81.39","1":"81.39"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"85.45","1":"85.45"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"85.82","1":"85.82"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"84.25","1":"84.25"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"80.54","1":"80.54"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"78.16","1":"78.16"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"74.50","1":"74.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"78.00","1":"78.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"81.64","1":"81.64"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"81.99","1":"81.99"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"80.47","1":"80.47"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"79.96","1":"79.96"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"78.00","1":"78.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"81.90","1":"81.90"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"82.69","1":"82.69"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"82.95","1":"82.95"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"87.09","1":"87.09"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"91.36","1":"91.36"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"93.42","1":"93.42"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"95.54","1":"95.54"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"100.31","1":"100.31"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"105.32","1":"105.32"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"110.58","1":"110.58"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"116.10","1":"116.10"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"115.58","1":"115.58"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"109.81","1":"109.81"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"108.70","1":"108.70"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"109.44","1":"109.44"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"107.84","1":"107.84"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"106.00","1":"106.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"111.30","1":"111.30"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"116.86","1":"116.86"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"122.70","1":"122.70"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"125.50","1":"125.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"131.77","1":"131.77"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"138.35","1":"138.35"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"141.32","1":"141.32"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"135.18","1":"135.18"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"128.43","1":"128.43"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"122.94","1":"122.94"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"120.00","1":"120.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"126.00","1":"126.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"131.46","1":"131.46"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"129.75","1":"129.75"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"131.25","1":"131.25"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"137.81","1":"137.81"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"140.59","1":"140.59"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"135.18","1":"135.18"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"141.60","1":"141.60"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"139.00","1":"139.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"145.95","1":"145.95"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"150.18","1":"150.18"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"146.77","1":"146.77"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"144.29","1":"144.29"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"140.06","1":"140.06"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"137.00","1":"137.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"138.79","1":"138.79"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"134.50","1":"134.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"141.22","1":"141.22"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"143.00","1":"143.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"140.05","1":"140.05"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"136.25","1":"136.25"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"134.52","1":"134.52"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"141.24","1":"141.24"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"148.30","1":"148.30"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"154.47","1":"154.47"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"162.19","1":"162.19"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"170.29","1":"170.29"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"178.80","1":"178.80"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"187.35","1":"187.35"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"179.62","1":"179.62"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"176.31","1":"176.31"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"169.10","1":"169.10"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"174.19","1":"174.19"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"177.36","1":"177.36"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"178.17","1":"178.17"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"177.03","1":"177.03"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"176.83","1":"176.83"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"176.25","1":"176.25"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"173.17","1":"173.17"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"170.88","1":"170.88"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"173.87","1":"173.87"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"166.69","1":"166.69"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"173.58","1":"173.58"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"179.93","1":"179.93"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"188.92","1":"188.92"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"198.36","1":"198.36"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"208.27","1":"208.27"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"198.19","1":"198.19"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"188.52","1":"188.52"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"197.94","1":"197.94"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"199.43","1":"199.43"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"189.82","1":"189.82"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"188.31","1":"188.31"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"180.78","1":"180.78"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"174.38","1":"174.38"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"183.09","1":"183.09"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"183.26","1":"183.26"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"186.19","1":"186.19"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"181.18","1":"181.18"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"176.39","1":"176.39"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"167.58","1":"167.58"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"161.56","1":"161.56"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"161.24","1":"161.24"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"168.53","1":"168.53"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"164.15","1":"164.15"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"157.51","1":"157.51"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"149.64","1":"149.64"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"151.06","1":"151.06"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"158.00","1":"158.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"150.88","1":"150.88"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"143.36","1":"143.36"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"144.17","1":"144.17"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"142.37","1":"142.37"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"138.57","1":"138.57"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"139.65","1":"139.65"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"143.99","1":"143.99"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"136.80","1":"136.80"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"130.90","1":"130.90"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"127.74","1":"127.74"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"126.80","1":"126.80"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"133.05","1":"133.05"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"139.70","1":"139.70"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"146.68","1":"146.68"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"153.63","1":"153.63"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"152.73","1":"152.73"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"150.82","1":"150.82"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"155.07","1":"155.07"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"162.82","1":"162.82"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"161.74","1":"161.74"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"162.83","1":"162.83"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"158.25","1":"158.25"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"153.61","1":"153.61"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"155.97","1":"155.97"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"160.20","1":"160.20"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"154.83","1":"154.83"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"153.01","1":"153.01"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"153.00","1":"153.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"153.04","1":"153.04"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"147.53","1":"147.53"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"140.41","1":"140.41"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"133.39","1":"133.39"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"137.54","1":"137.54"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"132.81","1":"132.81"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"132.98","1":"132.98"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"126.34","1":"126.34"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"121.76","1":"121.76"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"127.83","1":"127.83"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"121.94","1":"121.94"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"125.93","1":"125.93"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"119.91","1":"119.91"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"113.92","1":"113.92"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"110.53","1":"110.53"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"114.84","1":"114.84"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"120.58","1":"120.58"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"114.93","1":"114.93"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"109.19","1":"109.19"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"106.09","1":"106.09"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"102.17","1":"102.17"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"102.72","1":"102.72"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"107.85","1":"107.85"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"113.24","1":"113.24"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"116.50","1":"116.50"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"112.33","1":"112.33"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"116.16","1":"116.16"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"119.31","1":"119.31"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"116.34","1":"116.34"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"114.10","1":"114.10"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"114.77","1":"114.77"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"113.25","1":"113.25"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"112.92","1":"112.92"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"113.88","1":"113.88"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"113.88","1":"113.88"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"110.63","1":"110.63"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"110.57","1":"110.57"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"108.00","1":"108.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"107.80","1":"107.80"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"111.10","1":"111.10"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"109.99","1":"109.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"112.17","1":"112.17"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"109.99","1":"109.99"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"104.62","1":"104.62"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"94.64","1":"94.64"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"98.41","1":"98.41"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"100.88","1":"100.88"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"101.68","1":"101.68"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"103.69","1":"103.69"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"105.37","1":"105.37"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"104.91","1":"104.91"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"107.72","1":"107.72"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"107.55","1":"107.55"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"106.75","1":"106.75"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"103.63","1":"103.63"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"100.98","1":"100.98"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"100.71","1":"100.71"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"101.02","1":"101.02"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"100.86","1":"100.86"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"101.69","1":"101.69"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"100.23","1":"100.23"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"97.25","1":"97.25"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"97.00","1":"97.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"98.75","1":"98.75"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"98.50","1":"98.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"98.54","1":"98.54"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"97.18","1":"97.18"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"95.10","1":"95.10"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"95.33","1":"95.33"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"94.99","1":"94.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"91.99","1":"91.99"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"92.72","1":"92.72"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"91.66","1":"91.66"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"88.02","1":"88.02"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"84.30","1":"84.30"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"88.50","1":"88.50"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"92.92","1":"92.92"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"97.56","1":"97.56"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"102.43","1":"102.43"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"107.55","1":"107.55"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"112.92","1":"112.92"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"118.56","1":"118.56"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"116.09","1":"116.09"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"112.26","1":"112.26"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"106.65","1":"106.65"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"110.76","1":"110.76"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"116.16","1":"116.16"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"110.36","1":"110.36"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"105.24","1":"105.24"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"103.51","1":"103.51"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"99.04","1":"99.04"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"103.00","1":"103.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"106.03","1":"106.03"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"110.58","1":"110.58"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"109.15","1":"109.15"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"108.29","1":"108.29"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"108.42","1":"108.42"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"107.01","1":"107.01"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"109.68","1":"109.68"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"108.87","1":"108.87"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"108.00","1":"108.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"112.35","1":"112.35"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"117.96","1":"117.96"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"123.85","1":"123.85"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"125.83","1":"125.83"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"124.10","1":"124.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"119.23","1":"119.23"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"117.90","1":"117.90"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"121.49","1":"121.49"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"124.44","1":"124.44"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"121.86","1":"121.86"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"125.10","1":"125.10"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"125.33","1":"125.33"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"128.93","1":"128.93"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"127.28","1":"127.28"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"126.67","1":"126.67"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"123.80","1":"123.80"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"123.80","1":"123.80"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"126.32","1":"126.32"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"124.37","1":"124.37"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"126.98","1":"126.98"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"125.19","1":"125.19"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"122.10","1":"122.10"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"121.98","1":"121.98"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"119.87","1":"119.87"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"119.87","1":"119.87"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"119.80","1":"119.80"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"121.76","1":"121.76"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"121.57","1":"121.57"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"115.50","1":"115.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"113.57","1":"113.57"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"110.08","1":"110.08"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"111.01","1":"111.01"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"116.55","1":"116.55"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"122.24","1":"122.24"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"117.18","1":"117.18"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"116.47","1":"116.47"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"116.76","1":"116.76"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"122.59","1":"122.59"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"122.10","1":"122.10"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"128.20","1":"128.20"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"134.61","1":"134.61"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"137.03","1":"137.03"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"135.44","1":"135.44"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"135.66","1":"135.66"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"142.44","1":"142.44"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"145.21","1":"145.21"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"146.60","1":"146.60"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"144.55","1":"144.55"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"144.01","1":"144.01"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"137.28","1":"137.28"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"139.41","1":"139.41"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"135.96","1":"135.96"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"134.03","1":"134.03"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"133.00","1":"133.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"139.65","1":"139.65"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"146.63","1":"146.63"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"144.73","1":"144.73"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"143.39","1":"143.39"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"139.74","1":"139.74"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"146.72","1":"146.72"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"154.05","1":"154.05"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"161.75","1":"161.75"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"167.13","1":"167.13"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"161.86","1":"161.86"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"164.86","1":"164.86"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"169.14","1":"169.14"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"170.18","1":"170.18"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"164.25","1":"164.25"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"160.64","1":"160.64"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"163.32","1":"163.32"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"171.48","1":"171.48"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"180.05","1":"180.05"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"171.39","1":"171.39"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"165.70","1":"165.70"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"166.59","1":"166.59"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"159.82","1":"159.82"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"151.83","1":"151.83"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"144.24","1":"144.24"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"140.33","1":"140.33"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"138.00","1":"138.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"137.44","1":"137.44"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"144.31","1":"144.31"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"151.52","1":"151.52"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"157.06","1":"157.06"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"161.13","1":"161.13"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"153.43","1":"153.43"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"150.98","1":"150.98"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"148.34","1":"148.34"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"141.22","1":"141.22"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"141.32","1":"141.32"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"137.97","1":"137.97"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"134.47","1":"134.47"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"129.77","1":"129.77"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"127.44","1":"127.44"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"133.79","1":"133.79"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"135.20","1":"135.20"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"134.88","1":"134.88"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"131.90","1":"131.90"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"135.75","1":"135.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"138.00","1":"138.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"141.74","1":"141.74"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"142.00","1":"142.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"144.91","1":"144.91"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"143.50","1":"143.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"144.03","1":"144.03"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"139.46","1":"139.46"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"138.33","1":"138.33"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"135.00","1":"135.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"129.90","1":"129.90"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"124.39","1":"124.39"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"118.43","1":"118.43"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"124.35","1":"124.35"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"130.56","1":"130.56"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"124.04","1":"124.04"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"117.84","1":"117.84"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"111.95","1":"111.95"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"112.60","1":"112.60"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"116.77","1":"116.77"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"119.07","1":"119.07"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"116.64","1":"116.64"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"110.84","1":"110.84"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"109.71","1":"109.71"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"104.23","1":"104.23"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"99.25","1":"99.25"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"102.42","1":"102.42"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"98.17","1":"98.17"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"99.24","1":"99.24"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"97.78","1":"97.78"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"102.66","1":"102.66"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"107.79","1":"107.79"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"113.17","1":"113.17"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"118.82","1":"118.82"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"124.76","1":"124.76"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"122.55","1":"122.55"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"122.02","1":"122.02"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"115.96","1":"115.96"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"119.05","1":"119.05"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"118.20","1":"118.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"124.11","1":"124.11"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"128.73","1":"128.73"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"124.59","1":"124.59"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"124.57","1":"124.57"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"123.42","1":"123.42"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"123.10","1":"123.10"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"124.50","1":"124.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"124.47","1":"124.47"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"122.13","1":"122.13"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"125.14","1":"125.14"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"124.16","1":"124.16"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"121.88","1":"121.88"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"122.82","1":"122.82"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"118.83","1":"118.83"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"124.77","1":"124.77"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"131.00","1":"131.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"133.13","1":"133.13"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"126.48","1":"126.48"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"120.26","1":"120.26"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"116.80","1":"116.80"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"118.57","1":"118.57"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"116.35","1":"116.35"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"114.30","1":"114.30"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"115.10","1":"115.10"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"114.00","1":"114.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"111.41","1":"111.41"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"107.28","1":"107.28"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"105.07","1":"105.07"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"104.00","1":"104.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"102.42","1":"102.42"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"102.00","1":"102.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"101.95","1":"101.95"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"98.02","1":"98.02"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"100.00","1":"100.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"99.90","1":"99.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"101.01","1":"101.01"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"100.34","1":"100.34"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"98.33","1":"98.33"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"97.50","1":"97.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"98.22","1":"98.22"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"95.12","1":"95.12"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"99.87","1":"99.87"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"99.14","1":"99.14"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"99.24","1":"99.24"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"94.28","1":"94.28"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"89.58","1":"89.58"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"88.64","1":"88.64"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"85.00","1":"85.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"88.33","1":"88.33"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"87.00","1":"87.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"84.48","1":"84.48"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"85.04","1":"85.04"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"89.29","1":"89.29"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"93.75","1":"93.75"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"97.16","1":"97.16"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"93.40","1":"93.40"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"88.73","1":"88.73"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"84.30","1":"84.30"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"80.57","1":"80.57"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"80.96","1":"80.96"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"82.05","1":"82.05"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"80.57","1":"80.57"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"79.94","1":"79.94"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"83.93","1":"83.93"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"88.12","1":"88.12"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"89.98","1":"89.98"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"90.92","1":"90.92"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"91.26","1":"91.26"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"91.94","1":"91.94"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"92.52","1":"92.52"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"90.29","1":"90.29"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"87.88","1":"87.88"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"90.92","1":"90.92"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"90.95","1":"90.95"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"89.06","1":"89.06"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"89.00","1":"89.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"90.69","1":"90.69"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"86.91","1":"86.91"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"88.00","1":"88.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"84.67","1":"84.67"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"84.00","1":"84.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"82.52","1":"82.52"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"85.87","1":"85.87"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"81.58","1":"81.58"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"77.51","1":"77.51"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"80.95","1":"80.95"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"78.03","1":"78.03"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"74.13","1":"74.13"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"70.43","1":"70.43"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"72.60","1":"72.60"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"71.93","1":"71.93"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"70.40","1":"70.40"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"71.29","1":"71.29"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"72.80","1":"72.80"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"71.00","1":"71.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"71.00","1":"71.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"71.98","1":"71.98"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"73.49","1":"73.49"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"71.89","1":"71.89"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"69.20","1":"69.20"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"70.72","1":"70.72"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"70.78","1":"70.78"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"67.41","1":"67.41"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"65.11","1":"65.11"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"65.85","1":"65.85"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"64.01","1":"64.01"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"62.48","1":"62.48"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"63.71","1":"63.71"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"63.09","1":"63.09"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"63.90","1":"63.90"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"62.10","1":"62.10"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"62.25","1":"62.25"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"62.40","1":"62.40"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"62.06","1":"62.06"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"65.16","1":"65.16"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"68.41","1":"68.41"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"71.83","1":"71.83"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"75.42","1":"75.42"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"79.19","1":"79.19"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"82.61","1":"82.61"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"81.35","1":"81.35"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"78.35","1":"78.35"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"77.88","1":"77.88"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"75.01","1":"75.01"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"73.44","1":"73.44"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"71.30","1":"71.30"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"71.93","1":"71.93"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"68.38","1":"68.38"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"65.04","1":"65.04"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"65.95","1":"65.95"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"67.84","1":"67.84"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"65.44","1":"65.44"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"68.70","1":"68.70"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"68.98","1":"68.98"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"69.95","1":"69.95"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"66.46","1":"66.46"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"64.60","1":"64.60"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"63.40","1":"63.40"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"64.08","1":"64.08"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"66.50","1":"66.50"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"65.00","1":"65.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"67.17","1":"67.17"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"67.00","1":"67.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"66.00","1":"66.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"63.91","1":"63.91"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"64.80","1":"64.80"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"62.40","1":"62.40"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"64.89","1":"64.89"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"62.50","1":"62.50"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"64.00","1":"64.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"60.80","1":"60.80"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"58.50","1":"58.50"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"55.60","1":"55.60"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"58.04","1":"58.04"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"58.15","1":"58.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"57.05","1":"57.05"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"58.95","1":"58.95"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"56.26","1":"56.26"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"56.01","1":"56.01"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"53.81","1":"53.81"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"51.12","1":"51.12"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"49.05","1":"49.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"46.85","1":"46.85"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"47.35","1":"47.35"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"49.71","1":"49.71"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"51.10","1":"51.10"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"52.95","1":"52.95"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"50.31","1":"50.31"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"48.65","1":"48.65"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"46.29","1":"46.29"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"45.00","1":"45.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"49.00","1":"49.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"46.75","1":"46.75"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"45.07","1":"45.07"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"47.10","1":"47.10"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"44.77","1":"44.77"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"42.55","1":"42.55"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"42.00","1":"42.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"39.90","1":"39.90"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"37.91","1":"37.91"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"39.80","1":"39.80"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"37.81","1":"37.81"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"39.42","1":"39.42"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"41.39","1":"41.39"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"43.45","1":"43.45"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"45.62","1":"45.62"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"47.89","1":"47.89"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"46.90","1":"46.90"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"49.24","1":"49.24"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"49.01","1":"49.01"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"45.50","1":"45.50"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"47.14","1":"47.14"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"46.98","1":"46.98"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"46.67","1":"46.67"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"44.60","1":"44.60"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"42.51","1":"42.51"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"44.39","1":"44.39"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"42.51","1":"42.51"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"40.40","1":"40.40"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"39.00","1":"39.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"37.20","1":"37.20"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"37.30","1":"37.30"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"38.25","1":"38.25"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"38.30","1":"38.30"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"40.21","1":"40.21"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"39.00","1":"39.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"38.95","1":"38.95"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"38.95","1":"38.95"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"37.00","1":"37.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"35.60","1":"35.60"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"37.00","1":"37.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"35.15","1":"35.15"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"36.50","1":"36.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"34.68","1":"34.68"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"34.15","1":"34.15"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"35.85","1":"35.85"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"37.64","1":"37.64"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"35.76","1":"35.76"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"36.85","1":"36.85"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"35.06","1":"35.06"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"33.50","1":"33.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"31.83","1":"31.83"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"30.25","1":"30.25"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"28.74","1":"28.74"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"29.98","1":"29.98"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"31.00","1":"31.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"31.00","1":"31.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"30.95","1":"30.95"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"30.50","1":"30.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"32.02","1":"32.02"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"33.55","1":"33.55"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"34.30","1":"34.30"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"35.00","1":"35.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"35.69","1":"35.69"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"35.50","1":"35.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"35.88","1":"35.88"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"37.67","1":"37.67"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"39.55","1":"39.55"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"41.52","1":"41.52"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"41.53","1":"41.53"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"42.50","1":"42.50"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"40.38","1":"40.38"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"40.38","1":"40.38"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"42.39","1":"42.39"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"40.40","1":"40.40"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"39.29","1":"39.29"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"39.94","1":"39.94"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"39.00","1":"39.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"39.70","1":"39.70"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"40.40","1":"40.40"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"42.42","1":"42.42"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"44.54","1":"44.54"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"44.07","1":"44.07"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"45.20","1":"45.20"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"46.01","1":"46.01"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"48.31","1":"48.31"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"48.98","1":"48.98"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"46.91","1":"46.91"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"49.25","1":"49.25"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"51.54","1":"51.54"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"54.11","1":"54.11"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"55.02","1":"55.02"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"53.02","1":"53.02"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"50.37","1":"50.37"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"54.60","1":"54.60"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"55.46","1":"55.46"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"57.86","1":"57.86"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"58.90","1":"58.90"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"58.00","1":"58.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"60.90","1":"60.90"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"57.87","1":"57.87"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"56.27","1":"56.27"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"53.60","1":"53.60"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"55.00","1":"55.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"54.45","1":"54.45"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"53.01","1":"53.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"51.80","1":"51.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"51.80","1":"51.80"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"52.05","1":"52.05"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"50.88","1":"50.88"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"50.88","1":"50.88"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"48.35","1":"48.35"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"48.20","1":"48.20"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"48.90","1":"48.90"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"48.90","1":"48.90"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"48.85","1":"48.85"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"49.55","1":"49.55"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"47.08","1":"47.08"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"45.14","1":"45.14"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"45.49","1":"45.49"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"43.22","1":"43.22"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"45.15","1":"45.15"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"46.44","1":"46.44"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"47.96","1":"47.96"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.72","1":"45.72"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"46.25","1":"46.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"45.66","1":"45.66"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"44.02","1":"44.02"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"42.75","1":"42.75"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"45.10","1":"45.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"46.49","1":"46.49"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"45.83","1":"45.83"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"44.29","1":"44.29"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"45.73","1":"45.73"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"47.96","1":"47.96"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"45.09","1":"45.09"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"45.84","1":"45.84"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"45.40","1":"45.40"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"42.80","1":"42.80"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"44.94","1":"44.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"43.20","1":"43.20"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"44.89","1":"44.89"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"42.80","1":"42.80"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"42.54","1":"42.54"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"41.99","1":"41.99"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"42.46","1":"42.46"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"43.69","1":"43.69"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"42.44","1":"42.44"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"41.47","1":"41.47"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"42.00","1":"42.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"42.33","1":"42.33"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"41.98","1":"41.98"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"41.47","1":"41.47"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"41.80","1":"41.80"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"41.28","1":"41.28"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"42.00","1":"42.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"43.00","1":"43.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"42.45","1":"42.45"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"41.85","1":"41.85"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"42.82","1":"42.82"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"39.61","1":"39.61"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"39.03","1":"39.03"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"37.97","1":"37.97"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"35.13","1":"35.13"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"32.50","1":"32.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"30.07","1":"30.07"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"32.29","1":"32.29"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"33.27","1":"33.27"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"35.67","1":"35.67"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"39.89","1":"39.89"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"37.83","1":"37.83"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"35.00","1":"35.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"33.56","1":"33.56"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"32.74","1":"32.74"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"33.00","1":"33.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"34.75","1":"34.75"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"35.00","1":"35.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"34.99","1":"34.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"37.60","1":"37.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"38.97","1":"38.97"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"40.50","1":"40.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"38.98","1":"38.98"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"39.38","1":"39.38"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"39.30","1":"39.30"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"41.85","1":"41.85"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"42.34","1":"42.34"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"44.45","1":"44.45"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"42.47","1":"42.47"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"43.24","1":"43.24"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"44.32","1":"44.32"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"44.80","1":"44.80"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"47.99","1":"47.99"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"51.47","1":"51.47"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"55.33","1":"55.33"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"52.11","1":"52.11"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"48.88","1":"48.88"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"48.17","1":"48.17"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"46.49","1":"46.49"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"47.28","1":"47.28"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"48.15","1":"48.15"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"49.60","1":"49.60"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"46.53","1":"46.53"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"48.75","1":"48.75"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"48.23","1":"48.23"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"48.46","1":"48.46"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"49.75","1":"49.75"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"49.67","1":"49.67"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"51.99","1":"51.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"50.23","1":"50.23"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"51.48","1":"51.48"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"55.25","1":"55.25"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"59.01","1":"59.01"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"63.43","1":"63.43"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"67.00","1":"67.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"71.60","1":"71.60"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"73.75","1":"73.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"73.17","1":"73.17"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"71.93","1":"71.93"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"74.69","1":"74.69"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"74.88","1":"74.88"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"78.14","1":"78.14"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"81.67","1":"81.67"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"81.62","1":"81.62"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"79.85","1":"79.85"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"82.61","1":"82.61"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"82.97","1":"82.97"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"79.37","1":"79.37"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"81.00","1":"81.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"77.19","1":"77.19"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"76.66","1":"76.66"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"77.05","1":"77.05"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"71.43","1":"71.43"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"66.95","1":"66.95"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"62.65","1":"62.65"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"67.16","1":"67.16"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"70.22","1":"70.22"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"74.94","1":"74.94"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"75.27","1":"75.27"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"73.70","1":"73.70"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"71.50","1":"71.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"70.16","1":"70.16"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"73.51","1":"73.51"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"72.53","1":"72.53"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"73.00","1":"73.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"72.26","1":"72.26"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"73.00","1":"73.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"71.40","1":"71.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"68.00","1":"68.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"68.00","1":"68.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"73.10","1":"73.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"77.51","1":"77.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"79.63","1":"79.63"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"74.08","1":"74.08"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"74.85","1":"74.85"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"73.62","1":"73.62"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"76.00","1":"76.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"76.20","1":"76.20"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"72.70","1":"72.70"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"74.99","1":"74.99"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"70.13","1":"70.13"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"70.00","1":"70.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"74.00","1":"74.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"69.00","1":"69.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"64.91","1":"64.91"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"64.00","1":"64.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"61.25","1":"61.25"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"58.00","1":"58.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"59.00","1":"59.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"61.00","1":"61.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"59.13","1":"59.13"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"62.00","1":"62.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"60.05","1":"60.05"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"60.99","1":"60.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"63.60","1":"63.60"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"63.00","1":"63.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"62.50","1":"62.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"67.18","1":"67.18"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"71.00","1":"71.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"69.98","1":"69.98"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"65.00","1":"65.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"61.00","1":"61.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"64.75","1":"64.75"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"67.80","1":"67.80"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"67.00","1":"67.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"72.02","1":"72.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"75.34","1":"75.34"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"75.00","1":"75.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"80.62","1":"80.62"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"85.14","1":"85.14"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"90.04","1":"90.04"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"86.00","1":"86.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"86.30","1":"86.30"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"84.50","1":"84.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"86.50","1":"86.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"86.00","1":"86.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"89.98","1":"89.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"92.50","1":"92.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"97.18","1":"97.18"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"100.79","1":"100.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"105.50","1":"105.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"108.50","1":"108.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"103.89","1":"103.89"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"100.09","1":"100.09"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"100.10","1":"100.10"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"98.00","1":"98.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"104.50","1":"104.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"107.08","1":"107.08"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"101.78","1":"101.78"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"103.90","1":"103.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"96.23","1":"96.23"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"103.44","1":"103.44"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"102.04","1":"102.04"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"104.42","1":"104.42"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"104.00","1":"104.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"111.78","1":"111.78"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"113.74","1":"113.74"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"112.81","1":"112.81"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"107.54","1":"107.54"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"104.48","1":"104.48"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"110.34","1":"110.34"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"112.40","1":"112.40"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"109.69","1":"109.69"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"117.91","1":"117.91"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"114.90","1":"114.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"118.21","1":"118.21"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"116.88","1":"116.88"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"113.00","1":"113.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"112.06","1":"112.06"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.00","1":"110.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"110.00","1":"110.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"114.27","1":"114.27"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"112.46","1":"112.46"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"112.87","1":"112.87"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"124.70","1":"124.70"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"116.25","1":"116.25"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"118.35","1":"118.35"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"117.75","1":"117.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"118.00","1":"118.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"118.00","1":"118.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"118.56","1":"118.56"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"118.00","1":"118.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"123.15","1":"123.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"119.26","1":"119.26"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"116.07","1":"116.07"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"119.17","1":"119.17"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"114.33","1":"114.33"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"106.66","1":"106.66"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"107.11","1":"107.11"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"105.50","1":"105.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"107.17","1":"107.17"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"103.07","1":"103.07"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"101.46","1":"101.46"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"97.60","1":"97.60"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"104.92","1":"104.92"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"107.65","1":"107.65"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"101.10","1":"101.10"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"101.10","1":"101.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"104.00","1":"104.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"98.67","1":"98.67"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"91.27","1":"91.27"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"95.50","1":"95.50"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"99.87","1":"99.87"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"105.86","1":"105.86"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"102.45","1":"102.45"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"107.48","1":"107.48"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"107.83","1":"107.83"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"107.83","1":"107.83"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"102.62","1":"102.62"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"101.32","1":"101.32"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"97.51","1":"97.51"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"92.63","1":"92.63"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"92.00","1":"92.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"91.52","1":"91.52"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"88.02","1":"88.02"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"88.02","1":"88.02"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"81.53","1":"81.53"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"81.53","1":"81.53"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"81.53","1":"81.53"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"84.99","1":"84.99"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"81.26","1":"81.26"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"81.26","1":"81.26"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"77.03","1":"77.03"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"82.80","1":"82.80"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"88.58","1":"88.58"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"95.04","1":"95.04"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"96.87","1":"96.87"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"96.87","1":"96.87"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"103.00","1":"103.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"95.28","1":"95.28"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"95.00","1":"95.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"100.44","1":"100.44"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"106.73","1":"106.73"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"106.32","1":"106.32"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"109.23","1":"109.23"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"104.67","1":"104.67"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"98.25","1":"98.25"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"104.67","1":"104.67"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"106.97","1":"106.97"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"107.54","1":"107.54"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"109.67","1":"109.67"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"103.68","1":"103.68"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"100.15","1":"100.15"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"105.50","1":"105.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"105.50","1":"105.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"102.14","1":"102.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"104.25","1":"104.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"110.85","1":"110.85"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"110.03","1":"110.03"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"113.93","1":"113.93"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"119.89","1":"119.89"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"128.88","1":"128.88"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"138.54","1":"138.54"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"128.46","1":"128.46"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"131.63","1":"131.63"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"132.24","1":"132.24"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"128.63","1":"128.63"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"127.96","1":"127.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"123.70","1":"123.70"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"123.22","1":"123.22"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"126.11","1":"126.11"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"129.30","1":"129.30"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"129.21","1":"129.21"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"126.70","1":"126.70"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"127.05","1":"127.05"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"123.14","1":"123.14"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"128.03","1":"128.03"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"132.61","1":"132.61"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"142.55","1":"142.55"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"153.24","1":"153.24"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"151.12","1":"151.12"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"158.42","1":"158.42"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"170.30","1":"170.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"170.48","1":"170.48"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"163.90","1":"163.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"165.32","1":"165.32"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"167.85","1":"167.85"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"162.36","1":"162.36"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"159.17","1":"159.17"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"156.62","1":"156.62"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"158.61","1":"158.61"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"161.02","1":"161.02"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"162.18","1":"162.18"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"173.62","1":"173.62"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"174.99","1":"174.99"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"162.76","1":"162.76"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"165.99","1":"165.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"170.19","1":"170.19"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"168.70","1":"168.70"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"167.36","1":"167.36"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"166.98","1":"166.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"168.11","1":"168.11"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"166.52","1":"166.52"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"166.66","1":"166.66"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"164.02","1":"164.02"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"163.01","1":"163.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"155.29","1":"155.29"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"156.20","1":"156.20"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"153.19","1":"153.19"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"151.00","1":"151.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"152.10","1":"152.10"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"148.00","1":"148.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"149.77","1":"149.77"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"148.89","1":"148.89"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"143.97","1":"143.97"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"147.60","1":"147.60"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"151.99","1":"151.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"147.17","1":"147.17"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"147.04","1":"147.04"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"145.57","1":"145.57"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"140.02","1":"140.02"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"150.05","1":"150.05"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"138.90","1":"138.90"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"129.25","1":"129.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"138.17","1":"138.17"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"132.84","1":"132.84"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"133.46","1":"133.46"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"135.00","1":"135.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"127.11","1":"127.11"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"129.54","1":"129.54"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"125.88","1":"125.88"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"125.06","1":"125.06"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"128.00","1":"128.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"128.13","1":"128.13"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"126.65","1":"126.65"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"124.00","1":"124.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"119.60","1":"119.60"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"112.25","1":"112.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"115.00","1":"115.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"119.00","1":"119.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"118.00","1":"118.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"117.00","1":"117.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"117.77","1":"117.77"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"115.00","1":"115.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"107.49","1":"107.49"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"112.00","1":"112.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"119.00","1":"119.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"123.75","1":"123.75"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"129.00","1":"129.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"115.50","1":"115.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"116.00","1":"116.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"111.15","1":"111.15"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"116.00","1":"116.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"118.60","1":"118.60"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"116.00","1":"116.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"116.00","1":"116.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"119.00","1":"119.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"116.00","1":"116.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"116.00","1":"116.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"112.00","1":"112.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"109.97","1":"109.97"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"110.00","1":"110.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"109.96","1":"109.96"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"109.99","1":"109.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"105.00","1":"105.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"101.95","1":"101.95"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"101.84","1":"101.84"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"103.65","1":"103.65"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"105.98","1":"105.98"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"104.89","1":"104.89"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"104.98","1":"104.98"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"102.00","1":"102.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"109.50","1":"109.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"104.00","1":"104.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"100.90","1":"100.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"99.75","1":"99.75"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"101.00","1":"101.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"99.01","1":"99.01"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"98.11","1":"98.11"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"95.59","1":"95.59"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"98.90","1":"98.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"97.95","1":"97.95"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"92.60","1":"92.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"84.50","1":"84.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"84.68","1":"84.68"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"81.98","1":"81.98"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"79.21","1":"79.21"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"82.01","1":"82.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"84.00","1":"84.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"85.70","1":"85.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"85.01","1":"85.01"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"83.51","1":"83.51"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"87.75","1":"87.75"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"85.20","1":"85.20"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"85.20","1":"85.20"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"81.90","1":"81.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"75.80","1":"75.80"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"71.10","1":"71.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"67.60","1":"67.60"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"69.92","1":"69.92"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.45","1":"72.45"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"69.10","1":"69.10"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"68.80","1":"68.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"68.40","1":"68.40"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"68.68","1":"68.68"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"64.54","1":"64.54"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"64.00","1":"64.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"64.50","1":"64.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"69.30","1":"69.30"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"73.00","1":"73.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"77.05","1":"77.05"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"75.05","1":"75.05"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"71.64","1":"71.64"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"71.00","1":"71.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"71.00","1":"71.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"66.00","1":"66.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"69.90","1":"69.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"68.70","1":"68.70"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"65.50","1":"65.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"64.55","1":"64.55"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"63.00","1":"63.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"64.00","1":"64.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"64.00","1":"64.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"61.00","1":"61.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"58.80","1":"58.80"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"57.10","1":"57.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"57.00","1":"57.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"54.77","1":"54.77"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"53.00","1":"53.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"46.55","1":"46.55"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"48.00","1":"48.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"48.05","1":"48.05"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"51.50","1":"51.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"53.00","1":"53.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"53.00","1":"53.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"53.99","1":"53.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"56.95","1":"56.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"60.11","1":"60.11"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"59.55","1":"59.55"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"55.80","1":"55.80"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"53.51","1":"53.51"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"55.69","1":"55.69"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"54.98","1":"54.98"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"51.05","1":"51.05"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"51.70","1":"51.70"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"50.31","1":"50.31"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"51.90","1":"51.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"51.30","1":"51.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"49.65","1":"49.65"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"51.40","1":"51.40"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"50.11","1":"50.11"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"50.29","1":"50.29"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"53.55","1":"53.55"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"57.56","1":"57.56"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"55.16","1":"55.16"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"59.80","1":"59.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.55","1":"68.55"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"66.01","1":"66.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"60.50","1":"60.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"57.25","1":"57.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"55.78","1":"55.78"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"55.01","1":"55.01"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"55.89","1":"55.89"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"60.08","1":"60.08"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"61.65","1":"61.65"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"58.20","1":"58.20"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"56.50","1":"56.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"59.78","1":"59.78"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"59.02","1":"59.02"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"60.70","1":"60.70"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"60.01","1":"60.01"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"59.61","1":"59.61"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"62.02","1":"62.02"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"62.62","1":"62.62"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"61.50","1":"61.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"58.36","1":"58.36"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"54.99","1":"54.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"53.11","1":"53.11"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"53.82","1":"53.82"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"52.05","1":"52.05"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"52.60","1":"52.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"49.50","1":"49.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"49.95","1":"49.95"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"49.89","1":"49.89"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"48.97","1":"48.97"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"47.71","1":"47.71"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"47.60","1":"47.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"48.79","1":"48.79"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"47.10","1":"47.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"47.16","1":"47.16"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"48.60","1":"48.60"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"47.40","1":"47.40"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"48.20","1":"48.20"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"47.52","1":"47.52"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"48.25","1":"48.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"48.50","1":"48.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"47.50","1":"47.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"47.00","1":"47.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"43.71","1":"43.71"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"43.15","1":"43.15"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"43.03","1":"43.03"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"44.40","1":"44.40"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"44.10","1":"44.10"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"42.61","1":"42.61"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"42.00","1":"42.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"42.00","1":"42.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"41.50","1":"41.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"42.49","1":"42.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"42.00","1":"42.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"41.51","1":"41.51"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"42.50","1":"42.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"41.40","1":"41.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"41.75","1":"41.75"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"41.85","1":"41.85"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"41.51","1":"41.51"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"41.62","1":"41.62"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"40.51","1":"40.51"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"39.50","1":"39.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"40.20","1":"40.20"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"38.80","1":"38.80"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"36.75","1":"36.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"35.90","1":"35.90"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"37.00","1":"37.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"38.96","1":"38.96"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"40.50","1":"40.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"40.49","1":"40.49"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"40.39","1":"40.39"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"43.00","1":"43.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"42.50","1":"42.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"42.50","1":"42.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"41.15","1":"41.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"41.30","1":"41.30"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"44.07","1":"44.07"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"46.50","1":"46.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"49.55","1":"49.55"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"46.43","1":"46.43"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"44.25","1":"44.25"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"46.00","1":"46.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"47.11","1":"47.11"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"44.60","1":"44.60"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"41.99","1":"41.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"42.40","1":"42.40"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"41.50","1":"41.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"41.26","1":"41.26"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"40.50","1":"40.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"39.90","1":"39.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"39.30","1":"39.30"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"38.85","1":"38.85"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"37.40","1":"37.40"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"37.10","1":"37.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"37.45","1":"37.45"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"38.39","1":"38.39"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"37.45","1":"37.45"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"38.24","1":"38.24"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"38.50","1":"38.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"36.90","1":"36.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"37.34","1":"37.34"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"38.19","1":"38.19"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"38.10","1":"38.10"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"38.90","1":"38.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"38.70","1":"38.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"39.95","1":"39.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"39.95","1":"39.95"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"38.80","1":"38.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"38.10","1":"38.10"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"35.30","1":"35.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"36.96","1":"36.96"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"36.99","1":"36.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"36.95","1":"36.95"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"37.25","1":"37.25"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"37.45","1":"37.45"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"38.50","1":"38.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"37.90","1":"37.90"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"37.50","1":"37.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"37.89","1":"37.89"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"37.80","1":"37.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"37.75","1":"37.75"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"38.40","1":"38.40"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"36.89","1":"36.89"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"36.00","1":"36.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"38.40","1":"38.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"37.95","1":"37.95"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"37.70","1":"37.70"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"37.40","1":"37.40"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"37.85","1":"37.85"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"38.50","1":"38.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"37.50","1":"37.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"37.98","1":"37.98"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"37.45","1":"37.45"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"38.10","1":"38.10"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"37.99","1":"37.99"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"37.00","1":"37.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"36.55","1":"36.55"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"35.99","1":"35.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"34.55","1":"34.55"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"35.00","1":"35.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"35.50","1":"35.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"34.75","1":"34.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"35.97","1":"35.97"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"34.49","1":"34.49"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"35.25","1":"35.25"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"33.85","1":"33.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"32.20","1":"32.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"30.81","1":"30.81"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"33.38","1":"33.38"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"34.50","1":"34.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"32.99","1":"32.99"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"33.89","1":"33.89"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"33.90","1":"33.90"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"34.60","1":"34.60"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"34.50","1":"34.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"33.96","1":"33.96"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"33.30","1":"33.30"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"35.79","1":"35.79"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"34.10","1":"34.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"34.50","1":"34.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"35.23","1":"35.23"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"35.45","1":"35.45"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"35.45","1":"35.45"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"34.20","1":"34.20"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"35.00","1":"35.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"35.01","1":"35.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"34.40","1":"34.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"33.60","1":"33.60"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"33.00","1":"33.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"34.74","1":"34.74"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"33.37","1":"33.37"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"33.95","1":"33.95"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"33.97","1":"33.97"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"34.20","1":"34.20"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"33.70","1":"33.70"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"34.20","1":"34.20"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"33.26","1":"33.26"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"33.75","1":"33.75"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"33.98","1":"33.98"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"33.95","1":"33.95"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"33.90","1":"33.90"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"34.00","1":"34.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"33.80","1":"33.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"33.40","1":"33.40"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"33.31","1":"33.31"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"33.12","1":"33.12"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"33.39","1":"33.39"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"33.16","1":"33.16"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"33.57","1":"33.57"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"33.45","1":"33.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"33.01","1":"33.01"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"33.29","1":"33.29"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"33.27","1":"33.27"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"33.01","1":"33.01"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"32.41","1":"32.41"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"32.95","1":"32.95"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"32.72","1":"32.72"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"32.99","1":"32.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"32.52","1":"32.52"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"33.42","1":"33.42"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"34.72","1":"34.72"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"33.95","1":"33.95"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"36.50","1":"36.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"39.24","1":"39.24"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"42.14","1":"42.14"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"43.21","1":"43.21"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"43.86","1":"43.86"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"43.85","1":"43.85"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"42.95","1":"42.95"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"43.50","1":"43.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"44.70","1":"44.70"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"43.24","1":"43.24"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"42.93","1":"42.93"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"42.66","1":"42.66"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"41.28","1":"41.28"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"41.10","1":"41.10"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"41.40","1":"41.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"41.00","1":"41.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"40.69","1":"40.69"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"40.05","1":"40.05"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"39.90","1":"39.90"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"38.86","1":"38.86"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"38.50","1":"38.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"37.10","1":"37.10"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"36.23","1":"36.23"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"35.24","1":"35.24"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"35.50","1":"35.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"37.49","1":"37.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"38.97","1":"38.97"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"37.26","1":"37.26"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"36.82","1":"36.82"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"35.49","1":"35.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"36.25","1":"36.25"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"36.55","1":"36.55"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"37.38","1":"37.38"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"37.21","1":"37.21"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"37.25","1":"37.25"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"36.07","1":"36.07"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"33.63","1":"33.63"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"31.27","1":"31.27"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"29.10","1":"29.10"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"28.55","1":"28.55"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.48","1":"28.48"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"29.23","1":"29.23"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"30.02","1":"30.02"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"31.10","1":"31.10"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"30.70","1":"30.70"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"29.73","1":"29.73"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"30.04","1":"30.04"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"29.73","1":"29.73"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"29.62","1":"29.62"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"30.40","1":"30.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"30.88","1":"30.88"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"30.97","1":"30.97"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"32.10","1":"32.10"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"32.56","1":"32.56"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"34.09","1":"34.09"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"34.15","1":"34.15"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"33.45","1":"33.45"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"33.23","1":"33.23"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"33.11","1":"33.11"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"32.81","1":"32.81"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"34.30","1":"34.30"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"34.90","1":"34.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"37.52","1":"37.52"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"36.60","1":"36.60"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"37.10","1":"37.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"38.50","1":"38.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"41.97","1":"41.97"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"44.50","1":"44.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"44.14","1":"44.14"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"44.55","1":"44.55"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"45.50","1":"45.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"43.80","1":"43.80"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"43.06","1":"43.06"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"43.08","1":"43.08"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"42.46","1":"42.46"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"41.63","1":"41.63"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"42.42","1":"42.42"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"42.30","1":"42.30"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"43.03","1":"43.03"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"43.15","1":"43.15"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"42.65","1":"42.65"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"43.95","1":"43.95"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"43.70","1":"43.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"43.11","1":"43.11"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"46.05","1":"46.05"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"45.68","1":"45.68"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"46.20","1":"46.20"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"45.25","1":"45.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"46.58","1":"46.58"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"46.68","1":"46.68"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"47.31","1":"47.31"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"50.86","1":"50.86"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"51.38","1":"51.38"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"54.28","1":"54.28"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"53.11","1":"53.11"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"52.03","1":"52.03"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"50.89","1":"50.89"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"50.01","1":"50.01"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"51.88","1":"51.88"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"54.75","1":"54.75"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"58.66","1":"58.66"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"57.56","1":"57.56"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"58.36","1":"58.36"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"56.26","1":"56.26"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"55.93","1":"55.93"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"56.08","1":"56.08"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"55.92","1":"55.92"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"52.89","1":"52.89"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"53.90","1":"53.90"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"53.20","1":"53.20"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"52.30","1":"52.30"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"48.58","1":"48.58"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"47.00","1":"47.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"49.37","1":"49.37"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"48.12","1":"48.12"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"47.00","1":"47.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"47.26","1":"47.26"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"48.00","1":"48.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"48.90","1":"48.90"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"50.25","1":"50.25"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"49.08","1":"49.08"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"49.50","1":"49.50"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"47.34","1":"47.34"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"44.38","1":"44.38"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"43.92","1":"43.92"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"44.13","1":"44.13"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"44.01","1":"44.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"43.65","1":"43.65"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"41.40","1":"41.40"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"42.77","1":"42.77"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"44.54","1":"44.54"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"43.87","1":"43.87"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"43.11","1":"43.11"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"41.22","1":"41.22"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"42.40","1":"42.40"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"40.25","1":"40.25"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"41.01","1":"41.01"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"41.94","1":"41.94"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"42.37","1":"42.37"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"42.88","1":"42.88"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"41.39","1":"41.39"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"40.01","1":"40.01"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"40.25","1":"40.25"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"40.80","1":"40.80"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"42.90","1":"42.90"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"46.12","1":"46.12"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"49.26","1":"49.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"51.75","1":"51.75"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"51.46","1":"51.46"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"52.00","1":"52.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"55.90","1":"55.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"57.16","1":"57.16"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"55.97","1":"55.97"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"55.21","1":"55.21"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"53.35","1":"53.35"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"53.97","1":"53.97"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"58.02","1":"58.02"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"62.37","1":"62.37"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"67.05","1":"67.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"72.08","1":"72.08"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"69.38","1":"69.38"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"74.58","1":"74.58"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"80.17","1":"80.17"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"86.18","1":"86.18"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"92.64","1":"92.64"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"94.85","1":"94.85"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"101.95","1":"101.95"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"97.77","1":"97.77"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"92.23","1":"92.23"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"97.10","1":"97.10"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"106.59","1":"106.59"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"114.58","1":"114.58"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"115.56","1":"115.56"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"118.94","1":"118.94"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"122.71","1":"122.71"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"121.38","1":"121.38"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"124.00","1":"124.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"119.55","1":"119.55"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"121.02","1":"121.02"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"120.77","1":"120.77"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"125.10","1":"125.10"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"124.95","1":"124.95"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"122.92","1":"122.92"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"132.14","1":"132.14"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"142.05","1":"142.05"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"150.12","1":"150.12"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"144.65","1":"144.65"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"152.28","1":"152.28"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"149.66","1":"149.66"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"147.54","1":"147.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"138.11","1":"138.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"131.05","1":"131.05"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"140.53","1":"140.53"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"151.07","1":"151.07"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"162.34","1":"162.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"162.60","1":"162.60"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"157.43","1":"157.43"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"160.67","1":"160.67"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"171.43","1":"171.43"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"168.73","1":"168.73"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"160.60","1":"160.60"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"157.41","1":"157.41"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"153.16","1":"153.16"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"152.00","1":"152.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"145.96","1":"145.96"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"141.29","1":"141.29"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"150.22","1":"150.22"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"152.61","1":"152.61"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"146.16","1":"146.16"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"143.25","1":"143.25"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"137.92","1":"137.92"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"136.68","1":"136.68"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"145.58","1":"145.58"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"152.83","1":"152.83"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"146.86","1":"146.86"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"140.07","1":"140.07"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"137.02","1":"137.02"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"141.17","1":"141.17"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"144.01","1":"144.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"141.62","1":"141.62"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"143.60","1":"143.60"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"144.97","1":"144.97"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"140.07","1":"140.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"138.99","1":"138.99"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"137.02","1":"137.02"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"131.96","1":"131.96"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"131.21","1":"131.21"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"131.29","1":"131.29"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"129.01","1":"129.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"131.19","1":"131.19"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"128.32","1":"128.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"128.54","1":"128.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"128.50","1":"128.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"131.63","1":"131.63"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"130.15","1":"130.15"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"131.93","1":"131.93"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"128.55","1":"128.55"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"126.13","1":"126.13"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"122.19","1":"122.19"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"119.68","1":"119.68"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"131.05","1":"131.05"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"133.31","1":"133.31"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"134.23","1":"134.23"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"130.57","1":"130.57"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"128.89","1":"128.89"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"128.00","1":"128.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"128.17","1":"128.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"140.54","1":"140.54"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"139.22","1":"139.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"136.30","1":"136.30"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"132.30","1":"132.30"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"134.35","1":"134.35"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"130.38","1":"130.38"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"131.44","1":"131.44"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"139.10","1":"139.10"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"136.78","1":"136.78"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"130.90","1":"130.90"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"124.07","1":"124.07"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"119.88","1":"119.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"122.71","1":"122.71"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"118.84","1":"118.84"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"115.62","1":"115.62"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"115.49","1":"115.49"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"111.10","1":"111.10"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"104.32","1":"104.32"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"94.51","1":"94.51"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"86.01","1":"86.01"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"83.51","1":"83.51"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"90.17","1":"90.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"95.59","1":"95.59"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"91.67","1":"91.67"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"89.87","1":"89.87"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"92.41","1":"92.41"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"88.19","1":"88.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"86.14","1":"86.14"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"87.39","1":"87.39"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"84.87","1":"84.87"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"84.76","1":"84.76"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"86.41","1":"86.41"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"88.19","1":"88.19"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"86.31","1":"86.31"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"87.41","1":"87.41"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"95.45","1":"95.45"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"89.66","1":"89.66"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"87.66","1":"87.66"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"87.44","1":"87.44"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"86.68","1":"86.68"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"95.35","1":"95.35"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"101.09","1":"101.09"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"98.49","1":"98.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"100.05","1":"100.05"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"103.07","1":"103.07"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"99.85","1":"99.85"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"97.47","1":"97.47"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"94.21","1":"94.21"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"94.70","1":"94.70"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"94.24","1":"94.24"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"90.43","1":"90.43"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"93.45","1":"93.45"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"90.89","1":"90.89"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"92.10","1":"92.10"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"89.83","1":"89.83"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"90.15","1":"90.15"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"91.82","1":"91.82"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"90.71","1":"90.71"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"92.71","1":"92.71"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"96.62","1":"96.62"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"96.94","1":"96.94"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"93.97","1":"93.97"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"90.25","1":"90.25"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"91.39","1":"91.39"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"90.86","1":"90.86"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"89.01","1":"89.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"86.96","1":"86.96"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"85.96","1":"85.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"86.50","1":"86.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"86.24","1":"86.24"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"86.53","1":"86.53"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"86.38","1":"86.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"86.50","1":"86.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"87.11","1":"87.11"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"86.01","1":"86.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"86.39","1":"86.39"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"87.00","1":"87.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"88.37","1":"88.37"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"90.89","1":"90.89"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"95.52","1":"95.52"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"91.40","1":"91.40"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"90.09","1":"90.09"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"88.04","1":"88.04"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"89.00","1":"89.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"95.26","1":"95.26"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"94.08","1":"94.08"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"103.49","1":"103.49"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"113.84","1":"113.84"}]}