{"status":"success","msg":"Data does not exist","data":[{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"16.00","1":"16.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"17.96","1":"17.96"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.96","1":"18.96"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.39","1":"18.39"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"17.53","1":"17.53"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"17.08","1":"17.08"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"17.40","1":"17.40"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"17.80","1":"17.80"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"17.19","1":"17.19"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"16.94","1":"16.94"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"16.94","1":"16.94"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"17.09","1":"17.09"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"17.82","1":"17.82"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.34","1":"18.34"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.54","1":"18.54"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.35","1":"19.35"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"19.15","1":"19.15"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"18.48","1":"18.48"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.76","1":"18.76"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"19.37","1":"19.37"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.99","1":"18.99"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"19.21","1":"19.21"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"20.21","1":"20.21"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"21.22","1":"21.22"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"22.28","1":"22.28"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"22.72","1":"22.72"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"22.69","1":"22.69"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"22.47","1":"22.47"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"23.59","1":"23.59"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"24.76","1":"24.76"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"25.99","1":"25.99"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"25.14","1":"25.14"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"25.17","1":"25.17"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"25.57","1":"25.57"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"26.84","1":"26.84"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"27.44","1":"27.44"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"27.05","1":"27.05"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"28.35","1":"28.35"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"29.66","1":"29.66"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"31.12","1":"31.12"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"32.54","1":"32.54"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"33.23","1":"33.23"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"30.02","1":"30.02"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"31.52","1":"31.52"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"33.09","1":"33.09"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"34.59","1":"34.59"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"33.95","1":"33.95"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"35.60","1":"35.60"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"37.38","1":"37.38"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"39.24","1":"39.24"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"37.92","1":"37.92"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"37.52","1":"37.52"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"35.65","1":"35.65"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"33.87","1":"33.87"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"34.42","1":"34.42"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"32.70","1":"32.70"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"31.07","1":"31.07"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"29.52","1":"29.52"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"28.05","1":"28.05"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"26.65","1":"26.65"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"27.84","1":"27.84"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"27.19","1":"27.19"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"25.93","1":"25.93"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"25.82","1":"25.82"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"24.73","1":"24.73"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"24.10","1":"24.10"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"25.30","1":"25.30"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"26.54","1":"26.54"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"25.68","1":"25.68"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"25.54","1":"25.54"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"25.40","1":"25.40"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"25.19","1":"25.19"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"25.29","1":"25.29"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"25.29","1":"25.29"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"25.54","1":"25.54"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"25.30","1":"25.30"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"24.72","1":"24.72"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"23.70","1":"23.70"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"23.55","1":"23.55"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"23.85","1":"23.85"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"23.97","1":"23.97"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"23.98","1":"23.98"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"23.87","1":"23.87"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"25.06","1":"25.06"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"26.31","1":"26.31"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"27.11","1":"27.11"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"25.86","1":"25.86"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"24.96","1":"24.96"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"24.68","1":"24.68"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"23.57","1":"23.57"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"23.84","1":"23.84"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"25.03","1":"25.03"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"25.18","1":"25.18"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"24.35","1":"24.35"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"24.57","1":"24.57"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"24.36","1":"24.36"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"24.28","1":"24.28"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"24.31","1":"24.31"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"24.36","1":"24.36"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"24.23","1":"24.23"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"24.48","1":"24.48"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"24.33","1":"24.33"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"24.32","1":"24.32"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"24.31","1":"24.31"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"24.23","1":"24.23"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"25.44","1":"25.44"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"26.71","1":"26.71"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"28.04","1":"28.04"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"29.44","1":"29.44"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"29.24","1":"29.24"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"29.71","1":"29.71"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"31.19","1":"31.19"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"30.74","1":"30.74"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"30.48","1":"30.48"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"29.39","1":"29.39"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"29.15","1":"29.15"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"27.70","1":"27.70"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"26.73","1":"26.73"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"26.13","1":"26.13"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"27.43","1":"27.43"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"26.49","1":"26.49"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"25.17","1":"25.17"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"25.21","1":"25.21"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"25.51","1":"25.51"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"26.68","1":"26.68"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"26.79","1":"26.79"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"25.62","1":"25.62"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"25.71","1":"25.71"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"26.57","1":"26.57"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"25.46","1":"25.46"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"25.82","1":"25.82"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"25.31","1":"25.31"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"24.79","1":"24.79"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"24.66","1":"24.66"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"25.09","1":"25.09"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"25.18","1":"25.18"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"26.05","1":"26.05"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"26.17","1":"26.17"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"27.47","1":"27.47"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"27.96","1":"27.96"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"27.53","1":"27.53"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"27.65","1":"27.65"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"27.43","1":"27.43"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"27.26","1":"27.26"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"27.16","1":"27.16"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"27.02","1":"27.02"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"27.34","1":"27.34"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"26.71","1":"26.71"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"26.08","1":"26.08"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"25.88","1":"25.88"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"26.38","1":"26.38"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"26.23","1":"26.23"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"26.81","1":"26.81"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"27.29","1":"27.29"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"27.02","1":"27.02"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"26.64","1":"26.64"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"26.52","1":"26.52"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"26.45","1":"26.45"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"26.29","1":"26.29"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"26.28","1":"26.28"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"26.57","1":"26.57"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"26.60","1":"26.60"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"26.80","1":"26.80"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"26.71","1":"26.71"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"26.79","1":"26.79"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"28.12","1":"28.12"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"28.33","1":"28.33"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"27.83","1":"27.83"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"27.63","1":"27.63"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"27.54","1":"27.54"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"28.89","1":"28.89"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"27.59","1":"27.59"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"28.90","1":"28.90"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"29.06","1":"29.06"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"28.51","1":"28.51"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"28.02","1":"28.02"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"27.82","1":"27.82"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"27.99","1":"27.99"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"28.03","1":"28.03"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"29.31","1":"29.31"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"29.36","1":"29.36"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"28.90","1":"28.90"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"28.95","1":"28.95"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"28.96","1":"28.96"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"29.55","1":"29.55"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"29.72","1":"29.72"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"29.22","1":"29.22"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"28.76","1":"28.76"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"27.94","1":"27.94"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"28.27","1":"28.27"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"27.94","1":"27.94"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"27.82","1":"27.82"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"28.00","1":"28.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"27.70","1":"27.70"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"27.74","1":"27.74"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"27.88","1":"27.88"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"28.30","1":"28.30"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"28.47","1":"28.47"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"28.43","1":"28.43"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"28.63","1":"28.63"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"30.06","1":"30.06"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"31.56","1":"31.56"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"31.28","1":"31.28"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"31.54","1":"31.54"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"31.49","1":"31.49"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"31.49","1":"31.49"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"30.09","1":"30.09"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"30.47","1":"30.47"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"30.52","1":"30.52"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"30.64","1":"30.64"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"31.30","1":"31.30"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"32.86","1":"32.86"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"33.27","1":"33.27"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"33.07","1":"33.07"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"32.28","1":"32.28"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"33.84","1":"33.84"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"33.85","1":"33.85"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"35.07","1":"35.07"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"36.32","1":"36.32"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"35.76","1":"35.76"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"34.87","1":"34.87"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"35.23","1":"35.23"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"34.92","1":"34.92"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"34.73","1":"34.73"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"35.65","1":"35.65"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"36.10","1":"36.10"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"36.47","1":"36.47"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"38.29","1":"38.29"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"37.96","1":"37.96"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"38.86","1":"38.86"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"38.99","1":"38.99"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"38.39","1":"38.39"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"37.60","1":"37.60"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"37.37","1":"37.37"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"37.60","1":"37.60"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"37.17","1":"37.17"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"36.73","1":"36.73"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"37.59","1":"37.59"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"39.46","1":"39.46"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"41.43","1":"41.43"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"42.70","1":"42.70"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"42.94","1":"42.94"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"43.11","1":"43.11"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"43.79","1":"43.79"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"44.65","1":"44.65"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"44.77","1":"44.77"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"44.29","1":"44.29"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"45.23","1":"45.23"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"44.52","1":"44.52"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"44.02","1":"44.02"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"43.54","1":"43.54"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"44.38","1":"44.38"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"44.66","1":"44.66"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"44.00","1":"44.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"44.35","1":"44.35"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"44.39","1":"44.39"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"43.97","1":"43.97"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"43.80","1":"43.80"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"42.47","1":"42.47"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"41.10","1":"41.10"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"40.55","1":"40.55"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"42.09","1":"42.09"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"40.68","1":"40.68"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"39.62","1":"39.62"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"38.01","1":"38.01"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"38.15","1":"38.15"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"39.73","1":"39.73"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"39.91","1":"39.91"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"38.76","1":"38.76"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"38.51","1":"38.51"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"36.63","1":"36.63"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"35.47","1":"35.47"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"37.15","1":"37.15"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"35.98","1":"35.98"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"35.23","1":"35.23"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"33.59","1":"33.59"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"32.67","1":"32.67"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"31.04","1":"31.04"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"32.59","1":"32.59"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"33.71","1":"33.71"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"35.11","1":"35.11"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"36.80","1":"36.80"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"38.03","1":"38.03"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"35.56","1":"35.56"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"34.94","1":"34.94"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"35.25","1":"35.25"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"34.92","1":"34.92"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"34.06","1":"34.06"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"33.91","1":"33.91"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"34.24","1":"34.24"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"35.23","1":"35.23"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"35.06","1":"35.06"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"34.42","1":"34.42"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"33.93","1":"33.93"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"35.03","1":"35.03"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"34.15","1":"34.15"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"33.85","1":"33.85"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"34.28","1":"34.28"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"33.54","1":"33.54"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"33.51","1":"33.51"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"33.50","1":"33.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"32.99","1":"32.99"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"32.33","1":"32.33"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"32.20","1":"32.20"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"32.63","1":"32.63"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"32.37","1":"32.37"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"30.88","1":"30.88"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"30.77","1":"30.77"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"30.77","1":"30.77"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"32.30","1":"32.30"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"32.98","1":"32.98"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"32.34","1":"32.34"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"31.50","1":"31.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"31.07","1":"31.07"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"31.16","1":"31.16"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"31.05","1":"31.05"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"31.26","1":"31.26"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"31.39","1":"31.39"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"32.09","1":"32.09"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"31.84","1":"31.84"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"31.87","1":"31.87"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"32.03","1":"32.03"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"32.06","1":"32.06"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"31.86","1":"31.86"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"31.88","1":"31.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"31.80","1":"31.80"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"31.75","1":"31.75"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"32.64","1":"32.64"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"34.27","1":"34.27"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"35.98","1":"35.98"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"35.56","1":"35.56"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"34.89","1":"34.89"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"34.27","1":"34.27"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"33.17","1":"33.17"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"34.46","1":"34.46"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"33.50","1":"33.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"33.51","1":"33.51"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"34.54","1":"34.54"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"33.74","1":"33.74"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"33.10","1":"33.10"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"33.16","1":"33.16"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"33.43","1":"33.43"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"34.21","1":"34.21"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"35.92","1":"35.92"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"36.31","1":"36.31"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"35.87","1":"35.87"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"36.30","1":"36.30"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"36.30","1":"36.30"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"35.95","1":"35.95"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"35.23","1":"35.23"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"35.67","1":"35.67"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"35.62","1":"35.62"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"35.57","1":"35.57"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"37.06","1":"37.06"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"38.91","1":"38.91"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"40.24","1":"40.24"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"39.11","1":"39.11"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"37.16","1":"37.16"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"36.65","1":"36.65"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"37.68","1":"37.68"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"37.03","1":"37.03"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"36.52","1":"36.52"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"36.07","1":"36.07"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"37.55","1":"37.55"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"39.42","1":"39.42"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"40.66","1":"40.66"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"41.46","1":"41.46"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"41.55","1":"41.55"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"40.27","1":"40.27"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"41.07","1":"41.07"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"40.84","1":"40.84"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"40.14","1":"40.14"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"39.17","1":"39.17"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"39.65","1":"39.65"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"37.75","1":"37.75"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"36.31","1":"36.31"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"34.50","1":"34.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"33.16","1":"33.16"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"32.38","1":"32.38"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"33.35","1":"33.35"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"33.13","1":"33.13"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"34.76","1":"34.76"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"36.49","1":"36.49"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.43","1":"36.43"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"35.55","1":"35.55"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"34.22","1":"34.22"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"32.77","1":"32.77"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"33.02","1":"33.02"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"33.28","1":"33.28"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"32.95","1":"32.95"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"34.59","1":"34.59"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"33.67","1":"33.67"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"32.76","1":"32.76"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"33.24","1":"33.24"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"33.14","1":"33.14"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"32.30","1":"32.30"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"33.75","1":"33.75"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"33.67","1":"33.67"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"33.39","1":"33.39"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"32.97","1":"32.97"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"32.09","1":"32.09"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"32.84","1":"32.84"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"33.29","1":"33.29"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"32.93","1":"32.93"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"33.00","1":"33.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"33.33","1":"33.33"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"33.15","1":"33.15"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"33.22","1":"33.22"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"34.06","1":"34.06"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"35.76","1":"35.76"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"37.54","1":"37.54"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"36.84","1":"36.84"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"36.11","1":"36.11"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"35.72","1":"35.72"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"34.07","1":"34.07"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"35.17","1":"35.17"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"35.34","1":"35.34"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"34.50","1":"34.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"33.98","1":"33.98"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"34.15","1":"34.15"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"34.28","1":"34.28"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"33.97","1":"33.97"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"33.90","1":"33.90"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"33.90","1":"33.90"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"35.59","1":"35.59"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"37.36","1":"37.36"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"39.22","1":"39.22"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"40.04","1":"40.04"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"39.67","1":"39.67"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"40.00","1":"40.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"41.40","1":"41.40"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"40.69","1":"40.69"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"40.16","1":"40.16"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"40.44","1":"40.44"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"40.10","1":"40.10"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"39.60","1":"39.60"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"40.10","1":"40.10"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"39.51","1":"39.51"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"39.33","1":"39.33"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"38.52","1":"38.52"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"38.02","1":"38.02"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"37.63","1":"37.63"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"36.81","1":"36.81"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"34.97","1":"34.97"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"35.12","1":"35.12"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"35.09","1":"35.09"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"35.93","1":"35.93"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"36.32","1":"36.32"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"36.20","1":"36.20"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"37.11","1":"37.11"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"37.50","1":"37.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"37.25","1":"37.25"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"36.89","1":"36.89"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"37.49","1":"37.49"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"39.36","1":"39.36"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"41.31","1":"41.31"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"43.37","1":"43.37"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"42.40","1":"42.40"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"43.71","1":"43.71"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"42.30","1":"42.30"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"41.94","1":"41.94"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"40.74","1":"40.74"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"40.50","1":"40.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"40.80","1":"40.80"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"40.03","1":"40.03"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"39.47","1":"39.47"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"38.59","1":"38.59"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"38.91","1":"38.91"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"38.68","1":"38.68"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"38.14","1":"38.14"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"36.51","1":"36.51"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"36.77","1":"36.77"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"36.96","1":"36.96"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"36.00","1":"36.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"35.51","1":"35.51"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"35.21","1":"35.21"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"36.65","1":"36.65"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"36.62","1":"36.62"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"36.63","1":"36.63"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"37.01","1":"37.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"37.10","1":"37.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"36.35","1":"36.35"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"36.59","1":"36.59"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"36.83","1":"36.83"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"38.67","1":"38.67"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"39.88","1":"39.88"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"38.62","1":"38.62"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"38.20","1":"38.20"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"39.01","1":"39.01"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"38.75","1":"38.75"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"38.51","1":"38.51"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"38.27","1":"38.27"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"37.80","1":"37.80"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"36.73","1":"36.73"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"36.73","1":"36.73"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"36.50","1":"36.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"36.09","1":"36.09"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"34.84","1":"34.84"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"33.68","1":"33.68"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"32.00","1":"32.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"31.56","1":"31.56"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"33.13","1":"33.13"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"34.01","1":"34.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"34.62","1":"34.62"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"34.01","1":"34.01"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"34.02","1":"34.02"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"34.44","1":"34.44"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"34.29","1":"34.29"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"35.09","1":"35.09"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"36.84","1":"36.84"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"36.57","1":"36.57"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"35.80","1":"35.80"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"36.05","1":"36.05"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"35.76","1":"35.76"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"35.86","1":"35.86"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"35.58","1":"35.58"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"35.23","1":"35.23"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"36.48","1":"36.48"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"36.49","1":"36.49"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"35.53","1":"35.53"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"35.92","1":"35.92"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"34.13","1":"34.13"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"32.43","1":"32.43"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"31.97","1":"31.97"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"32.22","1":"32.22"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"33.18","1":"33.18"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"33.71","1":"33.71"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"33.43","1":"33.43"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"35.10","1":"35.10"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"35.28","1":"35.28"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"35.71","1":"35.71"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"37.39","1":"37.39"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"37.01","1":"37.01"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"36.19","1":"36.19"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"36.94","1":"36.94"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"35.49","1":"35.49"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"35.89","1":"35.89"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"36.56","1":"36.56"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"35.82","1":"35.82"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"35.87","1":"35.87"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"35.75","1":"35.75"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"35.31","1":"35.31"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"34.91","1":"34.91"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"35.12","1":"35.12"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"35.28","1":"35.28"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"34.42","1":"34.42"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"34.04","1":"34.04"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"33.75","1":"33.75"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"34.11","1":"34.11"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"34.01","1":"34.01"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"34.47","1":"34.47"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"33.98","1":"33.98"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"33.74","1":"33.74"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"33.80","1":"33.80"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"33.61","1":"33.61"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"33.62","1":"33.62"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"33.54","1":"33.54"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"33.46","1":"33.46"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"33.31","1":"33.31"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"33.32","1":"33.32"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"33.71","1":"33.71"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"33.55","1":"33.55"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"33.97","1":"33.97"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"33.45","1":"33.45"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"32.93","1":"32.93"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"32.13","1":"32.13"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"31.98","1":"31.98"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"31.12","1":"31.12"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"30.84","1":"30.84"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"31.42","1":"31.42"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"32.62","1":"32.62"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"31.65","1":"31.65"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"31.05","1":"31.05"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"30.97","1":"30.97"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"31.65","1":"31.65"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"31.09","1":"31.09"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"30.75","1":"30.75"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"30.55","1":"30.55"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"30.57","1":"30.57"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"30.64","1":"30.64"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"30.86","1":"30.86"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"30.66","1":"30.66"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"30.46","1":"30.46"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"30.08","1":"30.08"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"30.01","1":"30.01"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"30.05","1":"30.05"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"29.10","1":"29.10"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"28.35","1":"28.35"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"28.19","1":"28.19"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"28.85","1":"28.85"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"28.77","1":"28.77"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"28.60","1":"28.60"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"29.16","1":"29.16"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"29.37","1":"29.37"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"29.49","1":"29.49"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"29.46","1":"29.46"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"31.23","1":"31.23"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"31.69","1":"31.69"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"32.05","1":"32.05"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"31.60","1":"31.60"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"31.41","1":"31.41"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"30.61","1":"30.61"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"30.60","1":"30.60"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"31.09","1":"31.09"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"30.86","1":"30.86"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"30.90","1":"30.90"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"31.24","1":"31.24"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"31.29","1":"31.29"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"31.17","1":"31.17"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"32.72","1":"32.72"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"32.71","1":"32.71"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"32.54","1":"32.54"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"32.08","1":"32.08"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"32.01","1":"32.01"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"32.11","1":"32.11"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"32.16","1":"32.16"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"32.55","1":"32.55"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"32.31","1":"32.31"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"32.35","1":"32.35"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"32.02","1":"32.02"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"31.69","1":"31.69"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"31.35","1":"31.35"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"31.50","1":"31.50"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"31.02","1":"31.02"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"31.11","1":"31.11"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"31.06","1":"31.06"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"31.28","1":"31.28"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"31.06","1":"31.06"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"31.18","1":"31.18"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"31.09","1":"31.09"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"30.97","1":"30.97"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"30.80","1":"30.80"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"30.77","1":"30.77"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"30.78","1":"30.78"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"30.97","1":"30.97"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"31.41","1":"31.41"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"31.30","1":"31.30"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"31.62","1":"31.62"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"32.52","1":"32.52"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"32.10","1":"32.10"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"31.10","1":"31.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"31.86","1":"31.86"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"31.34","1":"31.34"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"31.64","1":"31.64"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"31.69","1":"31.69"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"31.98","1":"31.98"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"31.80","1":"31.80"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"32.51","1":"32.51"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"32.53","1":"32.53"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"32.44","1":"32.44"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"34.06","1":"34.06"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"33.31","1":"33.31"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"33.90","1":"33.90"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"35.09","1":"35.09"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"34.40","1":"34.40"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"34.10","1":"34.10"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"33.61","1":"33.61"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"33.26","1":"33.26"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"32.91","1":"32.91"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"33.79","1":"33.79"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"33.31","1":"33.31"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"32.77","1":"32.77"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"31.92","1":"31.92"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"31.53","1":"31.53"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"30.91","1":"30.91"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"30.03","1":"30.03"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"30.50","1":"30.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"31.78","1":"31.78"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"32.32","1":"32.32"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"31.56","1":"31.56"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"31.08","1":"31.08"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"32.63","1":"32.63"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"34.26","1":"34.26"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"34.23","1":"34.23"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"35.94","1":"35.94"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"37.27","1":"37.27"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"36.44","1":"36.44"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"36.16","1":"36.16"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"35.97","1":"35.97"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"35.84","1":"35.84"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"35.15","1":"35.15"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"34.78","1":"34.78"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"35.53","1":"35.53"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"35.73","1":"35.73"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"37.04","1":"37.04"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"36.11","1":"36.11"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"35.46","1":"35.46"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"35.26","1":"35.26"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"35.25","1":"35.25"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"34.98","1":"34.98"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"35.05","1":"35.05"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"35.86","1":"35.86"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"35.73","1":"35.73"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"35.37","1":"35.37"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"35.01","1":"35.01"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"35.14","1":"35.14"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"36.04","1":"36.04"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"35.60","1":"35.60"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"34.85","1":"34.85"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"34.96","1":"34.96"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"34.49","1":"34.49"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"34.94","1":"34.94"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"34.49","1":"34.49"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"34.10","1":"34.10"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"33.85","1":"33.85"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"35.12","1":"35.12"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"35.10","1":"35.10"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"35.09","1":"35.09"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"34.79","1":"34.79"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"34.85","1":"34.85"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"36.59","1":"36.59"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"36.97","1":"36.97"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"36.48","1":"36.48"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"36.14","1":"36.14"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"36.43","1":"36.43"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"38.25","1":"38.25"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"40.16","1":"40.16"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"42.16","1":"42.16"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"44.26","1":"44.26"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"46.47","1":"46.47"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"44.15","1":"44.15"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"41.96","1":"41.96"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"42.38","1":"42.38"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"43.02","1":"43.02"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"42.85","1":"42.85"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"42.44","1":"42.44"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"41.72","1":"41.72"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"43.80","1":"43.80"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"45.99","1":"45.99"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"48.28","1":"48.28"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"46.75","1":"46.75"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"48.00","1":"48.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"50.40","1":"50.40"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"50.30","1":"50.30"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"48.58","1":"48.58"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"51.00","1":"51.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"51.77","1":"51.77"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"52.84","1":"52.84"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"55.44","1":"55.44"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"56.53","1":"56.53"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"54.39","1":"54.39"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"53.47","1":"53.47"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"52.40","1":"52.40"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"55.02","1":"55.02"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"57.77","1":"57.77"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"55.22","1":"55.22"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"55.88","1":"55.88"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"53.13","1":"53.13"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"51.42","1":"51.42"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"51.08","1":"51.08"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"50.94","1":"50.94"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"49.82","1":"49.82"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"51.36","1":"51.36"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"53.92","1":"53.92"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"56.61","1":"56.61"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"59.44","1":"59.44"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"58.25","1":"58.25"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"57.09","1":"57.09"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"55.15","1":"55.15"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"53.91","1":"53.91"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"51.22","1":"51.22"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"51.11","1":"51.11"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"50.89","1":"50.89"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"51.18","1":"51.18"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"52.80","1":"52.80"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"52.42","1":"52.42"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"55.04","1":"55.04"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"57.61","1":"57.61"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"56.36","1":"56.36"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"55.26","1":"55.26"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"54.73","1":"54.73"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"54.98","1":"54.98"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"55.52","1":"55.52"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"54.90","1":"54.90"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"53.20","1":"53.20"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"54.59","1":"54.59"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"53.71","1":"53.71"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"53.50","1":"53.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"54.18","1":"54.18"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"53.57","1":"53.57"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"53.92","1":"53.92"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"53.12","1":"53.12"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"52.20","1":"52.20"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"38.95","1":"38.95"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"37.52","1":"37.52"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"37.17","1":"37.17"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"36.74","1":"36.74"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"38.44","1":"38.44"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"40.36","1":"40.36"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"42.37","1":"42.37"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"42.69","1":"42.69"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"41.62","1":"41.62"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"43.70","1":"43.70"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"43.07","1":"43.07"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"41.31","1":"41.31"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"40.85","1":"40.85"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"41.01","1":"41.01"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"41.03","1":"41.03"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"40.70","1":"40.70"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"39.54","1":"39.54"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"40.51","1":"40.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"40.06","1":"40.06"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"40.02","1":"40.02"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"39.18","1":"39.18"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"38.80","1":"38.80"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"38.73","1":"38.73"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"38.65","1":"38.65"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"37.73","1":"37.73"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"38.47","1":"38.47"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"38.44","1":"38.44"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"38.20","1":"38.20"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"37.73","1":"37.73"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"39.59","1":"39.59"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"41.49","1":"41.49"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"42.29","1":"42.29"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"43.58","1":"43.58"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"41.67","1":"41.67"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"41.26","1":"41.26"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"43.32","1":"43.32"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"45.48","1":"45.48"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"47.75","1":"47.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"48.69","1":"48.69"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"48.05","1":"48.05"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"45.71","1":"45.71"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"43.90","1":"43.90"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"46.09","1":"46.09"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"48.39","1":"48.39"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"50.54","1":"50.54"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"52.21","1":"52.21"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"49.60","1":"49.60"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"47.18","1":"47.18"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"45.97","1":"45.97"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"44.88","1":"44.88"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"45.31","1":"45.31"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"43.05","1":"43.05"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"42.53","1":"42.53"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"42.04","1":"42.04"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"39.94","1":"39.94"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"40.97","1":"40.97"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"42.59","1":"42.59"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"40.47","1":"40.47"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"38.87","1":"38.87"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"37.42","1":"37.42"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"38.09","1":"38.09"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"39.19","1":"39.19"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"40.48","1":"40.48"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"41.67","1":"41.67"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"43.75","1":"43.75"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"44.33","1":"44.33"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"46.54","1":"46.54"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"48.03","1":"48.03"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"48.10","1":"48.10"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"48.33","1":"48.33"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"50.27","1":"50.27"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"49.92","1":"49.92"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"52.35","1":"52.35"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"53.24","1":"53.24"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"51.96","1":"51.96"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"50.14","1":"50.14"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"48.05","1":"48.05"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"46.03","1":"46.03"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"48.17","1":"48.17"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"47.34","1":"47.34"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"47.47","1":"47.47"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"45.10","1":"45.10"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"47.35","1":"47.35"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"48.52","1":"48.52"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"50.63","1":"50.63"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"48.10","1":"48.10"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"45.84","1":"45.84"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"48.08","1":"48.08"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"45.72","1":"45.72"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"44.36","1":"44.36"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"42.15","1":"42.15"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"41.53","1":"41.53"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"42.55","1":"42.55"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"43.18","1":"43.18"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"44.43","1":"44.43"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"43.02","1":"43.02"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"41.49","1":"41.49"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"42.48","1":"42.48"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"41.08","1":"41.08"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"40.66","1":"40.66"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"41.86","1":"41.86"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"43.65","1":"43.65"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"43.30","1":"43.30"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"42.41","1":"42.41"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"43.56","1":"43.56"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"42.59","1":"42.59"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"41.58","1":"41.58"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"43.64","1":"43.64"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"43.67","1":"43.67"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"43.07","1":"43.07"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"42.37","1":"42.37"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"42.85","1":"42.85"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"42.65","1":"42.65"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"42.26","1":"42.26"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"41.16","1":"41.16"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"39.50","1":"39.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"38.77","1":"38.77"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"40.33","1":"40.33"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"39.63","1":"39.63"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"37.95","1":"37.95"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"37.56","1":"37.56"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"35.88","1":"35.88"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"34.15","1":"34.15"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"35.20","1":"35.20"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"36.30","1":"36.30"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"38.01","1":"38.01"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"39.91","1":"39.91"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"41.90","1":"41.90"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"42.40","1":"42.40"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"42.45","1":"42.45"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"41.61","1":"41.61"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"40.08","1":"40.08"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"41.46","1":"41.46"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"41.80","1":"41.80"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"41.86","1":"41.86"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"42.36","1":"42.36"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"41.67","1":"41.67"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"41.51","1":"41.51"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.00","1":"41.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"41.26","1":"41.26"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"40.96","1":"40.96"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"41.53","1":"41.53"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"40.94","1":"40.94"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"40.31","1":"40.31"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"40.16","1":"40.16"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"41.02","1":"41.02"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"40.11","1":"40.11"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"40.07","1":"40.07"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"40.86","1":"40.86"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"40.08","1":"40.08"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"39.73","1":"39.73"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"39.50","1":"39.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"39.22","1":"39.22"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"39.90","1":"39.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"38.86","1":"38.86"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"38.86","1":"38.86"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"39.57","1":"39.57"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"38.81","1":"38.81"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"38.91","1":"38.91"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"39.86","1":"39.86"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"37.90","1":"37.90"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"36.91","1":"36.91"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"36.67","1":"36.67"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"36.84","1":"36.84"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"37.40","1":"37.40"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"35.71","1":"35.71"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"36.04","1":"36.04"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"34.24","1":"34.24"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"33.81","1":"33.81"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"32.64","1":"32.64"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"33.15","1":"33.15"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"33.04","1":"33.04"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"33.54","1":"33.54"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"34.71","1":"34.71"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"34.99","1":"34.99"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"34.60","1":"34.60"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"35.18","1":"35.18"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"35.07","1":"35.07"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"35.29","1":"35.29"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"35.52","1":"35.52"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"37.19","1":"37.19"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"39.04","1":"39.04"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"40.59","1":"40.59"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"41.01","1":"41.01"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"40.27","1":"40.27"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"38.49","1":"38.49"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"37.08","1":"37.08"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"37.51","1":"37.51"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"38.60","1":"38.60"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"38.68","1":"38.68"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"38.93","1":"38.93"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"39.20","1":"39.20"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"39.79","1":"39.79"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"40.32","1":"40.32"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"40.48","1":"40.48"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"40.57","1":"40.57"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"40.81","1":"40.81"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"40.26","1":"40.26"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"40.18","1":"40.18"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"41.26","1":"41.26"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"43.32","1":"43.32"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"44.53","1":"44.53"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"45.26","1":"45.26"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"44.12","1":"44.12"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"46.32","1":"46.32"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"47.73","1":"47.73"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"46.77","1":"46.77"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"44.54","1":"44.54"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"43.54","1":"43.54"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"44.91","1":"44.91"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"44.65","1":"44.65"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"44.66","1":"44.66"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"45.13","1":"45.13"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"47.38","1":"47.38"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"48.03","1":"48.03"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"49.50","1":"49.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"49.77","1":"49.77"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"51.27","1":"51.27"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"50.42","1":"50.42"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"49.97","1":"49.97"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"49.81","1":"49.81"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"49.04","1":"49.04"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"49.50","1":"49.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"51.41","1":"51.41"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"52.51","1":"52.51"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"54.45","1":"54.45"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"53.41","1":"53.41"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"53.47","1":"53.47"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"52.42","1":"52.42"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"53.04","1":"53.04"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"54.71","1":"54.71"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"55.42","1":"55.42"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"52.68","1":"52.68"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"51.71","1":"51.71"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"52.61","1":"52.61"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"51.23","1":"51.23"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"50.44","1":"50.44"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"50.65","1":"50.65"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"50.76","1":"50.76"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"51.23","1":"51.23"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"53.79","1":"53.79"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"55.62","1":"55.62"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"54.63","1":"54.63"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"56.63","1":"56.63"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"56.99","1":"56.99"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"59.77","1":"59.77"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"59.75","1":"59.75"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"59.62","1":"59.62"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"57.30","1":"57.30"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"54.59","1":"54.59"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"54.10","1":"54.10"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"54.80","1":"54.80"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"53.73","1":"53.73"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"54.16","1":"54.16"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"54.41","1":"54.41"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"55.11","1":"55.11"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"54.55","1":"54.55"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"54.12","1":"54.12"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"56.03","1":"56.03"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"55.16","1":"55.16"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"57.78","1":"57.78"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"57.89","1":"57.89"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"57.99","1":"57.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"58.41","1":"58.41"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"61.26","1":"61.26"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"60.77","1":"60.77"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"60.03","1":"60.03"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"60.35","1":"60.35"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"57.96","1":"57.96"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"60.85","1":"60.85"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"62.86","1":"62.86"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"62.01","1":"62.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"61.33","1":"61.33"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"59.87","1":"59.87"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"60.69","1":"60.69"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"62.34","1":"62.34"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"63.52","1":"63.52"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"63.13","1":"63.13"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"63.32","1":"63.32"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"63.00","1":"63.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"65.12","1":"65.12"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"64.41","1":"64.41"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"64.03","1":"64.03"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"65.43","1":"65.43"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"64.96","1":"64.96"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"62.56","1":"62.56"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"61.17","1":"61.17"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"61.09","1":"61.09"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"60.66","1":"60.66"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"63.63","1":"63.63"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"63.27","1":"63.27"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"63.70","1":"63.70"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"62.96","1":"62.96"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"61.74","1":"61.74"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"59.72","1":"59.72"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"56.78","1":"56.78"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"58.94","1":"58.94"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"61.88","1":"61.88"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"64.62","1":"64.62"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"66.24","1":"66.24"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"68.36","1":"68.36"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"67.24","1":"67.24"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"67.02","1":"67.02"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"68.10","1":"68.10"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"67.97","1":"67.97"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"64.65","1":"64.65"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"63.97","1":"63.97"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"66.55","1":"66.55"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"67.61","1":"67.61"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"69.02","1":"69.02"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"71.00","1":"71.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"74.55","1":"74.55"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"78.27","1":"78.27"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"74.63","1":"74.63"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"70.90","1":"70.90"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"67.36","1":"67.36"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"69.55","1":"69.55"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"73.02","1":"73.02"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"76.56","1":"76.56"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"72.85","1":"72.85"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"75.29","1":"75.29"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"79.05","1":"79.05"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"79.82","1":"79.82"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"78.45","1":"78.45"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"78.46","1":"78.46"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"82.30","1":"82.30"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"80.88","1":"80.88"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"82.22","1":"82.22"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"83.32","1":"83.32"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"81.22","1":"81.22"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"80.31","1":"80.31"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"78.99","1":"78.99"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"80.55","1":"80.55"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"78.81","1":"78.81"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"78.02","1":"78.02"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"79.59","1":"79.59"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"78.54","1":"78.54"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"77.12","1":"77.12"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"79.39","1":"79.39"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"78.54","1":"78.54"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"79.85","1":"79.85"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"83.84","1":"83.84"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"84.07","1":"84.07"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"84.28","1":"84.28"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"84.20","1":"84.20"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"83.48","1":"83.48"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"83.93","1":"83.93"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"81.98","1":"81.98"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"84.45","1":"84.45"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"85.18","1":"85.18"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"85.39","1":"85.39"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"87.02","1":"87.02"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"85.99","1":"85.99"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"86.30","1":"86.30"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"86.26","1":"86.26"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"82.50","1":"82.50"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"79.98","1":"79.98"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"82.96","1":"82.96"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"81.25","1":"81.25"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"78.91","1":"78.91"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"78.23","1":"78.23"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"75.16","1":"75.16"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"71.41","1":"71.41"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"69.55","1":"69.55"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"73.02","1":"73.02"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"76.67","1":"76.67"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"80.49","1":"80.49"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"80.78","1":"80.78"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"79.98","1":"79.98"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"80.54","1":"80.54"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"82.65","1":"82.65"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"84.41","1":"84.41"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"88.61","1":"88.61"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"88.48","1":"88.48"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"84.06","1":"84.06"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"87.84","1":"87.84"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"91.03","1":"91.03"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"93.57","1":"93.57"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"94.78","1":"94.78"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"90.05","1":"90.05"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"85.55","1":"85.55"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"85.15","1":"85.15"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"88.35","1":"88.35"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"89.66","1":"89.66"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"89.80","1":"89.80"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"89.21","1":"89.21"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"88.78","1":"88.78"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"87.67","1":"87.67"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"89.42","1":"89.42"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"91.42","1":"91.42"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"91.61","1":"91.61"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"91.89","1":"91.89"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"96.43","1":"96.43"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"100.37","1":"100.37"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"99.67","1":"99.67"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"99.93","1":"99.93"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"96.19","1":"96.19"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"91.58","1":"91.58"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"87.04","1":"87.04"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"86.25","1":"86.25"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"87.92","1":"87.92"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"87.22","1":"87.22"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"82.86","1":"82.86"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"82.98","1":"82.98"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"83.07","1":"83.07"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"80.73","1":"80.73"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"81.11","1":"81.11"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"84.49","1":"84.49"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"82.21","1":"82.21"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"80.33","1":"80.33"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"80.00","1":"80.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"80.10","1":"80.10"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"80.01","1":"80.01"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"78.96","1":"78.96"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"77.23","1":"77.23"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"79.06","1":"79.06"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"80.41","1":"80.41"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"81.64","1":"81.64"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"84.63","1":"84.63"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"85.21","1":"85.21"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"84.68","1":"84.68"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"82.68","1":"82.68"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"80.61","1":"80.61"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"79.75","1":"79.75"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"78.40","1":"78.40"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"81.74","1":"81.74"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"83.51","1":"83.51"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"83.50","1":"83.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"82.38","1":"82.38"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"82.51","1":"82.51"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"81.10","1":"81.10"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"81.96","1":"81.96"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"82.49","1":"82.49"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"81.18","1":"81.18"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"81.17","1":"81.17"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"82.28","1":"82.28"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"81.28","1":"81.28"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"81.24","1":"81.24"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"81.05","1":"81.05"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"82.87","1":"82.87"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"81.94","1":"81.94"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"84.37","1":"84.37"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"83.15","1":"83.15"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"82.28","1":"82.28"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"84.61","1":"84.61"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"84.12","1":"84.12"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"84.50","1":"84.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"84.18","1":"84.18"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"83.30","1":"83.30"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"81.01","1":"81.01"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"76.96","1":"76.96"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"77.07","1":"77.07"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"76.58","1":"76.58"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"75.47","1":"75.47"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"74.02","1":"74.02"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"70.89","1":"70.89"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"67.35","1":"67.35"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"67.12","1":"67.12"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"68.24","1":"68.24"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"66.18","1":"66.18"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"67.00","1":"67.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"64.44","1":"64.44"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"65.31","1":"65.31"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"65.61","1":"65.61"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"65.01","1":"65.01"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"66.62","1":"66.62"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"68.50","1":"68.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"69.49","1":"69.49"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"69.73","1":"69.73"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"69.90","1":"69.90"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"71.03","1":"71.03"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"70.87","1":"70.87"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"70.29","1":"70.29"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"70.20","1":"70.20"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"70.19","1":"70.19"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"69.47","1":"69.47"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"67.50","1":"67.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"66.55","1":"66.55"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"65.36","1":"65.36"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"67.28","1":"67.28"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"67.70","1":"67.70"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"67.63","1":"67.63"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"68.49","1":"68.49"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"68.22","1":"68.22"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"69.66","1":"69.66"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"69.60","1":"69.60"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"68.85","1":"68.85"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"68.17","1":"68.17"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"64.77","1":"64.77"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"65.54","1":"65.54"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"63.61","1":"63.61"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"64.09","1":"64.09"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"60.91","1":"60.91"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"63.06","1":"63.06"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"64.44","1":"64.44"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"63.27","1":"63.27"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"46.90","1":"46.90"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"47.76","1":"47.76"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"47.35","1":"47.35"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"46.62","1":"46.62"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"46.06","1":"46.06"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"47.01","1":"47.01"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"49.11","1":"49.11"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"51.55","1":"51.55"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"53.20","1":"53.20"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"50.54","1":"50.54"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"51.16","1":"51.16"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"49.79","1":"49.79"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"47.89","1":"47.89"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"45.90","1":"45.90"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"45.00","1":"45.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"46.20","1":"46.20"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"46.66","1":"46.66"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"45.05","1":"45.05"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"44.99","1":"44.99"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"45.02","1":"45.02"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"42.77","1":"42.77"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"40.64","1":"40.64"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"40.94","1":"40.94"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"41.71","1":"41.71"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"43.79","1":"43.79"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"45.97","1":"45.97"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"46.09","1":"46.09"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"45.55","1":"45.55"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"46.08","1":"46.08"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"46.25","1":"46.25"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"46.87","1":"46.87"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"47.19","1":"47.19"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"44.84","1":"44.84"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"45.32","1":"45.32"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"45.78","1":"45.78"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"46.82","1":"46.82"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"47.15","1":"47.15"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"49.46","1":"49.46"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"49.84","1":"49.84"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"50.06","1":"50.06"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"49.91","1":"49.91"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"49.37","1":"49.37"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"47.97","1":"47.97"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"48.28","1":"48.28"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"48.78","1":"48.78"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"48.08","1":"48.08"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"49.04","1":"49.04"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"49.04","1":"49.04"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"49.15","1":"49.15"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"47.55","1":"47.55"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"46.48","1":"46.48"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"44.83","1":"44.83"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"45.53","1":"45.53"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"43.44","1":"43.44"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"43.04","1":"43.04"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"42.26","1":"42.26"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"40.15","1":"40.15"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"41.68","1":"41.68"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"41.65","1":"41.65"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"39.57","1":"39.57"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"38.96","1":"38.96"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"39.78","1":"39.78"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"40.05","1":"40.05"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"39.42","1":"39.42"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"39.50","1":"39.50"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"38.72","1":"38.72"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"37.71","1":"37.71"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"37.84","1":"37.84"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"37.69","1":"37.69"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"37.10","1":"37.10"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"36.62","1":"36.62"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"35.80","1":"35.80"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"36.14","1":"36.14"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"36.44","1":"36.44"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"36.64","1":"36.64"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"36.70","1":"36.70"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"36.87","1":"36.87"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"36.72","1":"36.72"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"37.12","1":"37.12"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"37.64","1":"37.64"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"38.68","1":"38.68"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"36.88","1":"36.88"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"35.04","1":"35.04"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"35.21","1":"35.21"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"36.03","1":"36.03"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"35.50","1":"35.50"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"33.84","1":"33.84"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"32.48","1":"32.48"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"32.70","1":"32.70"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"31.96","1":"31.96"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"30.89","1":"30.89"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"30.90","1":"30.90"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"29.43","1":"29.43"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"29.14","1":"29.14"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"29.53","1":"29.53"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"30.15","1":"30.15"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"30.58","1":"30.58"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"30.56","1":"30.56"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"30.98","1":"30.98"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"31.66","1":"31.66"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"32.57","1":"32.57"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"33.33","1":"33.33"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"34.46","1":"34.46"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"34.70","1":"34.70"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"34.21","1":"34.21"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"34.86","1":"34.86"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"35.54","1":"35.54"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"35.46","1":"35.46"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"35.12","1":"35.12"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"35.08","1":"35.08"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"35.76","1":"35.76"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"34.63","1":"34.63"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"34.29","1":"34.29"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"34.43","1":"34.43"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"33.96","1":"33.96"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"33.66","1":"33.66"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"35.22","1":"35.22"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"35.51","1":"35.51"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"35.79","1":"35.79"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"36.46","1":"36.46"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"34.64","1":"34.64"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"34.53","1":"34.53"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"34.83","1":"34.83"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"34.49","1":"34.49"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"34.71","1":"34.71"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"34.48","1":"34.48"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"32.76","1":"32.76"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"31.82","1":"31.82"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"33.02","1":"33.02"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"33.84","1":"33.84"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"33.72","1":"33.72"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"33.85","1":"33.85"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"34.17","1":"34.17"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"34.34","1":"34.34"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"34.89","1":"34.89"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"35.32","1":"35.32"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"34.80","1":"34.80"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"34.41","1":"34.41"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"34.41","1":"34.41"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"36.05","1":"36.05"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"37.85","1":"37.85"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"39.43","1":"39.43"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"39.22","1":"39.22"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"38.96","1":"38.96"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"40.90","1":"40.90"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"42.57","1":"42.57"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"42.95","1":"42.95"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"43.12","1":"43.12"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"42.22","1":"42.22"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"40.46","1":"40.46"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.77","1":"39.77"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"37.91","1":"37.91"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"39.69","1":"39.69"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"38.47","1":"38.47"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"37.76","1":"37.76"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"37.28","1":"37.28"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"36.73","1":"36.73"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"35.46","1":"35.46"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"36.68","1":"36.68"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"38.12","1":"38.12"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"40.02","1":"40.02"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"40.54","1":"40.54"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"39.44","1":"39.44"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"37.47","1":"37.47"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"36.03","1":"36.03"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"35.66","1":"35.66"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"37.44","1":"37.44"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"39.31","1":"39.31"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"39.74","1":"39.74"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.57","1":"38.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"37.55","1":"37.55"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"39.29","1":"39.29"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"40.79","1":"40.79"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"39.46","1":"39.46"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"38.08","1":"38.08"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"39.63","1":"39.63"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"39.02","1":"39.02"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"40.96","1":"40.96"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"41.75","1":"41.75"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"42.69","1":"42.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"43.44","1":"43.44"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"43.04","1":"43.04"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"45.03","1":"45.03"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"45.88","1":"45.88"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"44.42","1":"44.42"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"44.56","1":"44.56"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.56","1":"44.56"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"42.11","1":"42.11"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"39.83","1":"39.83"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"41.18","1":"41.18"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"39.81","1":"39.81"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"38.35","1":"38.35"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"40.45","1":"40.45"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"41.79","1":"41.79"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.73","1":"40.73"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"41.81","1":"41.81"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"40.31","1":"40.31"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"39.17","1":"39.17"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"38.60","1":"38.60"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.46","1":"39.46"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"40.13","1":"40.13"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"37.88","1":"37.88"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"36.09","1":"36.09"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"36.88","1":"36.88"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"35.97","1":"35.97"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"37.36","1":"37.36"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"37.24","1":"37.24"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"36.56","1":"36.56"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"34.55","1":"34.55"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"35.03","1":"35.03"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"34.40","1":"34.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"34.38","1":"34.38"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"34.50","1":"34.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"35.96","1":"35.96"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"36.87","1":"36.87"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"36.04","1":"36.04"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"36.92","1":"36.92"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"35.83","1":"35.83"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"34.65","1":"34.65"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"35.19","1":"35.19"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"35.39","1":"35.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"33.00","1":"33.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"31.80","1":"31.80"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"29.42","1":"29.42"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"27.28","1":"27.28"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"25.24","1":"25.24"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"23.35","1":"23.35"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"21.63","1":"21.63"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"20.01","1":"20.01"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"18.51","1":"18.51"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"18.71","1":"18.71"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"20.02","1":"20.02"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"21.29","1":"21.29"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"22.88","1":"22.88"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"24.59","1":"24.59"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"26.43","1":"26.43"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"24.98","1":"24.98"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"25.07","1":"25.07"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"24.69","1":"24.69"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"25.74","1":"25.74"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"25.99","1":"25.99"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"24.39","1":"24.39"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"24.54","1":"24.54"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"25.05","1":"25.05"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"25.04","1":"25.04"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"26.91","1":"26.91"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"28.92","1":"28.92"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.08","1":"28.08"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.80","1":"28.80"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"28.82","1":"28.82"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"28.55","1":"28.55"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"30.69","1":"30.69"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"31.92","1":"31.92"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"31.64","1":"31.64"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"32.49","1":"32.49"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"31.70","1":"31.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"30.93","1":"30.93"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"31.50","1":"31.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"30.76","1":"30.76"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"30.50","1":"30.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"32.75","1":"32.75"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"32.94","1":"32.94"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"32.44","1":"32.44"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"32.17","1":"32.17"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"34.58","1":"34.58"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"37.17","1":"37.17"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"38.75","1":"38.75"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"33.99","1":"33.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"36.23","1":"36.23"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"38.94","1":"38.94"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"39.83","1":"39.83"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"38.53","1":"38.53"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"36.95","1":"36.95"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"37.97","1":"37.97"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"37.48","1":"37.48"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"38.02","1":"38.02"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"38.73","1":"38.73"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"38.90","1":"38.90"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"38.65","1":"38.65"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"38.56","1":"38.56"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"38.03","1":"38.03"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"37.81","1":"37.81"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"38.43","1":"38.43"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"37.37","1":"37.37"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"37.01","1":"37.01"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"35.71","1":"35.71"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"34.94","1":"34.94"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"36.27","1":"36.27"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"35.74","1":"35.74"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"35.15","1":"35.15"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"35.14","1":"35.14"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"35.69","1":"35.69"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"35.36","1":"35.36"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"37.96","1":"37.96"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"38.35","1":"38.35"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"38.45","1":"38.45"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"39.66","1":"39.66"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"40.67","1":"40.67"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"43.72","1":"43.72"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"46.99","1":"46.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"47.27","1":"47.27"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"46.67","1":"46.67"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"48.67","1":"48.67"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"49.27","1":"49.27"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"49.24","1":"49.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"48.83","1":"48.83"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"49.54","1":"49.54"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"47.71","1":"47.71"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"46.60","1":"46.60"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"46.64","1":"46.64"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"48.79","1":"48.79"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"48.44","1":"48.44"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"51.99","1":"51.99"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"54.01","1":"54.01"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"57.18","1":"57.18"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"53.45","1":"53.45"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"55.30","1":"55.30"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"59.43","1":"59.43"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"60.30","1":"60.30"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"59.44","1":"59.44"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"59.66","1":"59.66"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"58.18","1":"58.18"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"59.52","1":"59.52"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"60.14","1":"60.14"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"59.82","1":"59.82"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"60.06","1":"60.06"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"58.66","1":"58.66"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"58.42","1":"58.42"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"59.65","1":"59.65"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"59.90","1":"59.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"64.24","1":"64.24"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"62.86","1":"62.86"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"61.89","1":"61.89"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"61.96","1":"61.96"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"62.36","1":"62.36"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"61.76","1":"61.76"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"62.74","1":"62.74"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"65.32","1":"65.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"70.09","1":"70.09"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"69.02","1":"69.02"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"74.19","1":"74.19"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"75.60","1":"75.60"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"74.54","1":"74.54"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"74.16","1":"74.16"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"68.67","1":"68.67"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"66.89","1":"66.89"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"67.46","1":"67.46"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"66.99","1":"66.99"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"71.87","1":"71.87"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"69.82","1":"69.82"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"66.99","1":"66.99"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"67.27","1":"67.27"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"64.79","1":"64.79"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"62.38","1":"62.38"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"67.00","1":"67.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"67.22","1":"67.22"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"70.40","1":"70.40"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"65.82","1":"65.82"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"61.04","1":"61.04"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"64.27","1":"64.27"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"67.79","1":"67.79"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"66.73","1":"66.73"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"67.65","1":"67.65"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"64.36","1":"64.36"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"63.78","1":"63.78"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"64.85","1":"64.85"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"63.94","1":"63.94"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"63.95","1":"63.95"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"66.01","1":"66.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"67.52","1":"67.52"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"68.55","1":"68.55"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"66.58","1":"66.58"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"67.57","1":"67.57"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"72.56","1":"72.56"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"68.28","1":"68.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"66.91","1":"66.91"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"62.07","1":"62.07"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"58.94","1":"58.94"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"63.36","1":"63.36"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"63.60","1":"63.60"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"65.11","1":"65.11"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"65.88","1":"65.88"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"65.66","1":"65.66"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"64.19","1":"64.19"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"63.77","1":"63.77"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"63.12","1":"63.12"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"62.89","1":"62.89"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"63.40","1":"63.40"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"63.47","1":"63.47"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"66.05","1":"66.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"67.29","1":"67.29"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"65.16","1":"65.16"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"63.24","1":"63.24"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"63.43","1":"63.43"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"66.88","1":"66.88"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"66.20","1":"66.20"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"67.45","1":"67.45"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"71.41","1":"71.41"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"70.07","1":"70.07"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"71.37","1":"71.37"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"70.40","1":"70.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"71.55","1":"71.55"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"76.29","1":"76.29"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"77.03","1":"77.03"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"76.76","1":"76.76"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"76.14","1":"76.14"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"77.55","1":"77.55"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"82.81","1":"82.81"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"83.57","1":"83.57"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"82.24","1":"82.24"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"84.45","1":"84.45"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"90.65","1":"90.65"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"96.05","1":"96.05"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"89.14","1":"89.14"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"87.81","1":"87.81"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"90.76","1":"90.76"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"90.80","1":"90.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"88.26","1":"88.26"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"93.81","1":"93.81"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"92.85","1":"92.85"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"90.55","1":"90.55"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"86.26","1":"86.26"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"90.77","1":"90.77"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"89.87","1":"89.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"88.66","1":"88.66"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"89.50","1":"89.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"88.60","1":"88.60"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"91.92","1":"91.92"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"92.90","1":"92.90"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"90.62","1":"90.62"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"89.75","1":"89.75"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"91.09","1":"91.09"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"91.81","1":"91.81"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"93.43","1":"93.43"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"95.56","1":"95.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"94.43","1":"94.43"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"101.50","1":"101.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"104.10","1":"104.10"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"108.24","1":"108.24"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"104.25","1":"104.25"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"105.47","1":"105.47"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"102.58","1":"102.58"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"101.87","1":"101.87"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"102.65","1":"102.65"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"98.62","1":"98.62"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"103.22","1":"103.22"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"100.56","1":"100.56"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"98.36","1":"98.36"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"95.47","1":"95.47"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"95.41","1":"95.41"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"97.67","1":"97.67"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"98.83","1":"98.83"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"99.66","1":"99.66"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"99.70","1":"99.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"103.42","1":"103.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"103.33","1":"103.33"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"99.21","1":"99.21"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"95.43","1":"95.43"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"97.69","1":"97.69"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"92.79","1":"92.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"94.70","1":"94.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"95.56","1":"95.56"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"95.58","1":"95.58"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"91.63","1":"91.63"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"91.83","1":"91.83"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"90.71","1":"90.71"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"84.17","1":"84.17"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"79.53","1":"79.53"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"73.57","1":"73.57"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"76.99","1":"76.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"82.76","1":"82.76"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"88.83","1":"88.83"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"95.49","1":"95.49"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"89.96","1":"89.96"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"90.39","1":"90.39"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"92.74","1":"92.74"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"95.61","1":"95.61"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"93.47","1":"93.47"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"92.87","1":"92.87"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"86.16","1":"86.16"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"87.80","1":"87.80"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"88.37","1":"88.37"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"83.77","1":"83.77"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"82.04","1":"82.04"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"75.92","1":"75.92"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"81.61","1":"81.61"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"84.79","1":"84.79"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"90.82","1":"90.82"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"94.96","1":"94.96"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"91.41","1":"91.41"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"91.20","1":"91.20"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"91.08","1":"91.08"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"89.44","1":"89.44"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"89.40","1":"89.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"85.92","1":"85.92"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"91.28","1":"91.28"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"91.33","1":"91.33"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"87.85","1":"87.85"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"87.27","1":"87.27"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"87.10","1":"87.10"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"89.12","1":"89.12"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"89.18","1":"89.18"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"88.08","1":"88.08"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"82.87","1":"82.87"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"79.17","1":"79.17"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"82.87","1":"82.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.85","1":"83.85"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"85.58","1":"85.58"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"91.38","1":"91.38"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"89.21","1":"89.21"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"87.07","1":"87.07"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"87.92","1":"87.92"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"88.06","1":"88.06"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"90.29","1":"90.29"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"90.28","1":"90.28"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"92.67","1":"92.67"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"79.84","1":"79.84"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"84.09","1":"84.09"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"90.13","1":"90.13"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"87.90","1":"87.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"88.06","1":"88.06"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"89.27","1":"89.27"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"89.26","1":"89.26"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"89.10","1":"89.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"87.48","1":"87.48"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"87.26","1":"87.26"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"90.17","1":"90.17"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"90.55","1":"90.55"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"91.12","1":"91.12"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"91.23","1":"91.23"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"91.11","1":"91.11"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"92.98","1":"92.98"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"92.37","1":"92.37"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"91.87","1":"91.87"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"90.41","1":"90.41"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"94.89","1":"94.89"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"95.37","1":"95.37"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"96.45","1":"96.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"92.19","1":"92.19"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"91.19","1":"91.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"91.68","1":"91.68"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"91.79","1":"91.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"95.13","1":"95.13"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"93.45","1":"93.45"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"91.09","1":"91.09"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"91.52","1":"91.52"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"94.82","1":"94.82"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"93.10","1":"93.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"92.52","1":"92.52"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"93.67","1":"93.67"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"93.66","1":"93.66"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"95.69","1":"95.69"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"102.86","1":"102.86"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"110.57","1":"110.57"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"111.43","1":"111.43"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"111.68","1":"111.68"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"111.71","1":"111.71"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"114.82","1":"114.82"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"118.77","1":"118.77"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"114.22","1":"114.22"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"122.63","1":"122.63"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"123.39","1":"123.39"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"124.36","1":"124.36"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"127.65","1":"127.65"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"127.54","1":"127.54"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"117.98","1":"117.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"121.08","1":"121.08"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"118.36","1":"118.36"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"116.91","1":"116.91"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"117.31","1":"117.31"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"115.71","1":"115.71"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"120.30","1":"120.30"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"124.80","1":"124.80"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"127.99","1":"127.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"128.41","1":"128.41"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"126.47","1":"126.47"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"126.77","1":"126.77"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"128.82","1":"128.82"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"127.61","1":"127.61"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"122.21","1":"122.21"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"123.67","1":"123.67"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"121.77","1":"121.77"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"122.73","1":"122.73"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"124.48","1":"124.48"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"127.01","1":"127.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"130.04","1":"130.04"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"139.79","1":"139.79"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"138.72","1":"138.72"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"137.57","1":"137.57"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"132.69","1":"132.69"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"135.56","1":"135.56"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"138.96","1":"138.96"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"134.15","1":"134.15"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"133.45","1":"133.45"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"129.45","1":"129.45"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"124.11","1":"124.11"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"124.47","1":"124.47"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"119.90","1":"119.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"115.58","1":"115.58"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"124.24","1":"124.24"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"120.16","1":"120.16"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"123.36","1":"123.36"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"129.62","1":"129.62"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"139.34","1":"139.34"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"136.15","1":"136.15"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"130.56","1":"130.56"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"132.50","1":"132.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"109.44","1":"109.44"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"117.64","1":"117.64"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"118.05","1":"118.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"114.25","1":"114.25"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"118.60","1":"118.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"114.07","1":"114.07"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"112.43","1":"112.43"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"113.50","1":"113.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"111.25","1":"111.25"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"111.98","1":"111.98"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"108.39","1":"108.39"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"103.85","1":"103.85"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"104.39","1":"104.39"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"105.46","1":"105.46"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"107.92","1":"107.92"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"113.96","1":"113.96"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"113.42","1":"113.42"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"106.64","1":"106.64"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"101.84","1":"101.84"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"103.22","1":"103.22"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"104.35","1":"104.35"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"103.12","1":"103.12"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"102.19","1":"102.19"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"109.85","1":"109.85"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"104.88","1":"104.88"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"103.09","1":"103.09"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"104.22","1":"104.22"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"101.75","1":"101.75"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"97.75","1":"97.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"94.07","1":"94.07"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"94.38","1":"94.38"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"93.08","1":"93.08"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"96.45","1":"96.45"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"95.53","1":"95.53"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"95.82","1":"95.82"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"88.87","1":"88.87"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"84.28","1":"84.28"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"84.16","1":"84.16"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"90.47","1":"90.47"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"92.62","1":"92.62"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"87.43","1":"87.43"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"84.38","1":"84.38"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"80.45","1":"80.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"85.97","1":"85.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"92.41","1":"92.41"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"91.20","1":"91.20"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"90.80","1":"90.80"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"95.73","1":"95.73"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"93.40","1":"93.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"91.65","1":"91.65"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"92.94","1":"92.94"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"90.25","1":"90.25"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"89.01","1":"89.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"90.81","1":"90.81"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"91.65","1":"91.65"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"93.32","1":"93.32"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"91.12","1":"91.12"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"96.36","1":"96.36"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"101.73","1":"101.73"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"102.63","1":"102.63"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"100.56","1":"100.56"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"104.72","1":"104.72"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"105.86","1":"105.86"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"107.13","1":"107.13"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"107.03","1":"107.03"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"107.05","1":"107.05"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"103.41","1":"103.41"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"99.30","1":"99.30"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"98.95","1":"98.95"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"98.50","1":"98.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"104.22","1":"104.22"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"106.76","1":"106.76"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"106.15","1":"106.15"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"105.79","1":"105.79"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"107.22","1":"107.22"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"107.56","1":"107.56"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"109.09","1":"109.09"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"110.98","1":"110.98"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"111.01","1":"111.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"111.68","1":"111.68"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"112.37","1":"112.37"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"111.00","1":"111.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"108.29","1":"108.29"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"108.23","1":"108.23"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"108.53","1":"108.53"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"106.20","1":"106.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"104.27","1":"104.27"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"101.20","1":"101.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"108.03","1":"108.03"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"106.38","1":"106.38"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"104.76","1":"104.76"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"103.63","1":"103.63"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"103.71","1":"103.71"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"99.35","1":"99.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"100.05","1":"100.05"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"92.55","1":"92.55"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"93.47","1":"93.47"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"95.94","1":"95.94"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"102.79","1":"102.79"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"100.86","1":"100.86"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"98.94","1":"98.94"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"97.00","1":"97.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"89.81","1":"89.81"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"88.06","1":"88.06"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"88.41","1":"88.41"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"92.33","1":"92.33"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"89.65","1":"89.65"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"85.75","1":"85.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"87.16","1":"87.16"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"88.06","1":"88.06"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"86.92","1":"86.92"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"82.54","1":"82.54"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"84.36","1":"84.36"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"86.30","1":"86.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"86.93","1":"86.93"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"88.16","1":"88.16"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"87.71","1":"87.71"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"86.97","1":"86.97"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"88.51","1":"88.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"88.36","1":"88.36"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"87.01","1":"87.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"88.50","1":"88.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"89.59","1":"89.59"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"89.00","1":"89.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"90.13","1":"90.13"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"96.88","1":"96.88"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"103.98","1":"103.98"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"106.48","1":"106.48"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"108.65","1":"108.65"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"106.00","1":"106.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"106.06","1":"106.06"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"102.66","1":"102.66"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"82.83","1":"82.83"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"83.15","1":"83.15"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"83.33","1":"83.33"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"84.26","1":"84.26"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"83.45","1":"83.45"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"82.84","1":"82.84"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"81.84","1":"81.84"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"80.59","1":"80.59"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"74.55","1":"74.55"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"75.41","1":"75.41"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"71.85","1":"71.85"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"72.81","1":"72.81"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"72.35","1":"72.35"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"68.35","1":"68.35"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"72.87","1":"72.87"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"71.14","1":"71.14"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"71.14","1":"71.14"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"69.14","1":"69.14"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"69.22","1":"69.22"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"72.84","1":"72.84"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"78.30","1":"78.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"80.34","1":"80.34"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"80.28","1":"80.28"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"79.61","1":"79.61"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"78.57","1":"78.57"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"75.21","1":"75.21"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"71.97","1":"71.97"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"72.67","1":"72.67"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"72.13","1":"72.13"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"74.15","1":"74.15"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"75.12","1":"75.12"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"72.37","1":"72.37"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"72.85","1":"72.85"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"73.25","1":"73.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"73.26","1":"73.26"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"73.46","1":"73.46"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"72.35","1":"72.35"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"77.77","1":"77.77"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"77.18","1":"77.18"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"78.70","1":"78.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"75.90","1":"75.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"80.18","1":"80.18"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"79.37","1":"79.37"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"78.10","1":"78.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"77.91","1":"77.91"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"77.45","1":"77.45"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"76.35","1":"76.35"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"76.90","1":"76.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"77.39","1":"77.39"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"77.25","1":"77.25"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"80.56","1":"80.56"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"80.21","1":"80.21"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"79.36","1":"79.36"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"75.70","1":"75.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"72.35","1":"72.35"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"72.31","1":"72.31"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"68.38","1":"68.38"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"74.20","1":"74.20"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"74.53","1":"74.53"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"74.65","1":"74.65"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"77.05","1":"77.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"79.06","1":"79.06"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"76.77","1":"76.77"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"77.03","1":"77.03"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"78.18","1":"78.18"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"78.38","1":"78.38"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"78.39","1":"78.39"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"79.21","1":"79.21"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"78.08","1":"78.08"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"79.82","1":"79.82"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"85.35","1":"85.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"82.41","1":"82.41"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"83.74","1":"83.74"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"83.61","1":"83.61"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"84.83","1":"84.83"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"82.65","1":"82.65"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"86.72","1":"86.72"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"85.57","1":"85.57"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"82.59","1":"82.59"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"81.77","1":"81.77"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"79.20","1":"79.20"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"79.50","1":"79.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"79.68","1":"79.68"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"78.31","1":"78.31"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"77.09","1":"77.09"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"77.39","1":"77.39"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"76.02","1":"76.02"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"76.07","1":"76.07"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"77.44","1":"77.44"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"76.59","1":"76.59"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"76.42","1":"76.42"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"77.69","1":"77.69"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"78.08","1":"78.08"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"77.63","1":"77.63"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"77.20","1":"77.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"76.24","1":"76.24"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"75.89","1":"75.89"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"75.67","1":"75.67"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"75.34","1":"75.34"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"77.37","1":"77.37"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"76.82","1":"76.82"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"76.14","1":"76.14"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"75.49","1":"75.49"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"74.44","1":"74.44"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"77.78","1":"77.78"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"77.88","1":"77.88"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"80.45","1":"80.45"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"81.24","1":"81.24"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"79.84","1":"79.84"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"79.64","1":"79.64"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"78.62","1":"78.62"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"81.99","1":"81.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"82.89","1":"82.89"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"82.18","1":"82.18"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"80.80","1":"80.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"81.80","1":"81.80"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"82.13","1":"82.13"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"81.51","1":"81.51"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"80.49","1":"80.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"80.65","1":"80.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"78.00","1":"78.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"74.86","1":"74.86"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"76.34","1":"76.34"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"74.27","1":"74.27"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"74.95","1":"74.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"79.97","1":"79.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"77.85","1":"77.85"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"78.91","1":"78.91"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"76.86","1":"76.86"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"79.60","1":"79.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"78.65","1":"78.65"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"80.66","1":"80.66"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"80.07","1":"80.07"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"79.48","1":"79.48"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"78.80","1":"78.80"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"79.00","1":"79.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"78.41","1":"78.41"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"78.20","1":"78.20"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"78.30","1":"78.30"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"78.83","1":"78.83"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"79.24","1":"79.24"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"81.63","1":"81.63"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"80.82","1":"80.82"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"78.40","1":"78.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"79.25","1":"79.25"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"79.42","1":"79.42"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"78.93","1":"78.93"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"76.85","1":"76.85"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"75.84","1":"75.84"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"76.16","1":"76.16"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"76.62","1":"76.62"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"75.73","1":"75.73"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"75.90","1":"75.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"75.00","1":"75.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"74.68","1":"74.68"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"74.66","1":"74.66"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"72.56","1":"72.56"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"72.49","1":"72.49"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"70.19","1":"70.19"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"67.36","1":"67.36"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"66.47","1":"66.47"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"67.00","1":"67.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"66.96","1":"66.96"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"67.30","1":"67.30"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"66.04","1":"66.04"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"66.36","1":"66.36"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"66.63","1":"66.63"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"66.24","1":"66.24"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"66.75","1":"66.75"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"67.14","1":"67.14"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"71.22","1":"71.22"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"68.55","1":"68.55"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"69.39","1":"69.39"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"68.12","1":"68.12"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"66.77","1":"66.77"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"65.22","1":"65.22"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"60.44","1":"60.44"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"63.58","1":"63.58"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"64.47","1":"64.47"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.75","1":"62.75"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"62.55","1":"62.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"64.28","1":"64.28"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"65.62","1":"65.62"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"66.45","1":"66.45"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"65.31","1":"65.31"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"63.94","1":"63.94"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"64.76","1":"64.76"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"64.76","1":"64.76"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"65.45","1":"65.45"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"67.05","1":"67.05"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"67.60","1":"67.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"67.75","1":"67.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"68.28","1":"68.28"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"66.15","1":"66.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"66.05","1":"66.05"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"64.55","1":"64.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"64.91","1":"64.91"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"64.94","1":"64.94"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"64.95","1":"64.95"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"63.97","1":"63.97"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"65.85","1":"65.85"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"65.99","1":"65.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"64.79","1":"64.79"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"63.70","1":"63.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"62.94","1":"62.94"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"62.21","1":"62.21"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"62.10","1":"62.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"63.08","1":"63.08"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"65.13","1":"65.13"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"65.22","1":"65.22"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"65.26","1":"65.26"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"65.95","1":"65.95"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"66.99","1":"66.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"66.45","1":"66.45"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"65.92","1":"65.92"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"66.06","1":"66.06"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"66.58","1":"66.58"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"65.99","1":"65.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"65.20","1":"65.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"67.10","1":"67.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"66.93","1":"66.93"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"65.68","1":"65.68"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"65.50","1":"65.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"65.38","1":"65.38"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"65.12","1":"65.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"64.70","1":"64.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"64.02","1":"64.02"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"64.16","1":"64.16"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"64.30","1":"64.30"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"64.29","1":"64.29"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"65.41","1":"65.41"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"64.60","1":"64.60"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"63.90","1":"63.90"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"63.55","1":"63.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"64.04","1":"64.04"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"65.11","1":"65.11"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"65.81","1":"65.81"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"65.50","1":"65.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"65.64","1":"65.64"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"66.35","1":"66.35"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"66.68","1":"66.68"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"67.80","1":"67.80"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"66.41","1":"66.41"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"65.15","1":"65.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"64.67","1":"64.67"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"64.72","1":"64.72"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"64.55","1":"64.55"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"63.45","1":"63.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"61.74","1":"61.74"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"60.71","1":"60.71"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"60.98","1":"60.98"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"61.35","1":"61.35"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"61.54","1":"61.54"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"62.35","1":"62.35"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"61.79","1":"61.79"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"53.88","1":"53.88"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"53.48","1":"53.48"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"52.28","1":"52.28"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"52.17","1":"52.17"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"51.19","1":"51.19"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"49.92","1":"49.92"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"47.23","1":"47.23"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"48.08","1":"48.08"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"48.96","1":"48.96"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"47.47","1":"47.47"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"46.97","1":"46.97"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"46.68","1":"46.68"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"47.41","1":"47.41"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"48.21","1":"48.21"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"50.86","1":"50.86"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"49.16","1":"49.16"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"50.85","1":"50.85"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"49.97","1":"49.97"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"49.37","1":"49.37"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"48.62","1":"48.62"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"47.50","1":"47.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"47.04","1":"47.04"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"44.44","1":"44.44"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"44.42","1":"44.42"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"43.50","1":"43.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"42.38","1":"42.38"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"40.88","1":"40.88"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"43.31","1":"43.31"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"44.04","1":"44.04"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"47.34","1":"47.34"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"47.40","1":"47.40"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"49.85","1":"49.85"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"50.27","1":"50.27"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"53.91","1":"53.91"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"56.06","1":"56.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"55.05","1":"55.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"53.65","1":"53.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"53.46","1":"53.46"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"52.11","1":"52.11"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"53.15","1":"53.15"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"55.44","1":"55.44"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"54.10","1":"54.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"54.25","1":"54.25"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"54.38","1":"54.38"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"53.80","1":"53.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"53.76","1":"53.76"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"55.36","1":"55.36"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"55.20","1":"55.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"57.01","1":"57.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"58.36","1":"58.36"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"58.90","1":"58.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"57.25","1":"57.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"55.98","1":"55.98"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"55.22","1":"55.22"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"53.21","1":"53.21"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"54.33","1":"54.33"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"53.57","1":"53.57"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"53.88","1":"53.88"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"54.86","1":"54.86"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"55.00","1":"55.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"55.43","1":"55.43"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"54.60","1":"54.60"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"53.49","1":"53.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"53.29","1":"53.29"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"52.89","1":"52.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"53.13","1":"53.13"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"51.88","1":"51.88"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"52.39","1":"52.39"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"49.11","1":"49.11"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"46.29","1":"46.29"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"47.14","1":"47.14"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"47.83","1":"47.83"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"48.17","1":"48.17"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"47.46","1":"47.46"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"47.80","1":"47.80"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"47.70","1":"47.70"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"48.21","1":"48.21"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"48.80","1":"48.80"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"48.58","1":"48.58"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"48.42","1":"48.42"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"48.92","1":"48.92"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"48.53","1":"48.53"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"48.51","1":"48.51"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"49.00","1":"49.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"48.19","1":"48.19"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"48.36","1":"48.36"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"48.12","1":"48.12"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"48.32","1":"48.32"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"47.92","1":"47.92"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"48.00","1":"48.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"46.97","1":"46.97"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"48.02","1":"48.02"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"47.72","1":"47.72"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"47.81","1":"47.81"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"48.31","1":"48.31"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"49.24","1":"49.24"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"48.70","1":"48.70"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"50.10","1":"50.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"51.61","1":"51.61"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"51.65","1":"51.65"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"51.66","1":"51.66"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"52.80","1":"52.80"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"51.97","1":"51.97"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"52.02","1":"52.02"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"55.80","1":"55.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"54.74","1":"54.74"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"54.46","1":"54.46"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"53.71","1":"53.71"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"53.72","1":"53.72"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"49.82","1":"49.82"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"50.07","1":"50.07"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"50.28","1":"50.28"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"51.99","1":"51.99"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"52.28","1":"52.28"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"53.36","1":"53.36"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"53.77","1":"53.77"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"52.98","1":"52.98"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"52.17","1":"52.17"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"52.75","1":"52.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"53.85","1":"53.85"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"53.95","1":"53.95"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"55.60","1":"55.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"57.59","1":"57.59"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"57.04","1":"57.04"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"56.46","1":"56.46"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"57.43","1":"57.43"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"58.17","1":"58.17"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"62.53","1":"62.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"63.28","1":"63.28"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"63.18","1":"63.18"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"63.47","1":"63.47"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"62.42","1":"62.42"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"62.26","1":"62.26"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"63.58","1":"63.58"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"63.99","1":"63.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"64.44","1":"64.44"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"66.63","1":"66.63"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"65.09","1":"65.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"64.71","1":"64.71"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"65.39","1":"65.39"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"65.01","1":"65.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"61.75","1":"61.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"61.14","1":"61.14"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"61.99","1":"61.99"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"61.18","1":"61.18"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"56.92","1":"56.92"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"55.12","1":"55.12"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"56.16","1":"56.16"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"54.32","1":"54.32"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"52.88","1":"52.88"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"54.85","1":"54.85"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"57.07","1":"57.07"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"57.34","1":"57.34"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"60.73","1":"60.73"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"58.90","1":"58.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"58.02","1":"58.02"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"58.52","1":"58.52"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"57.42","1":"57.42"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"56.39","1":"56.39"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"56.09","1":"56.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"56.09","1":"56.09"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"56.10","1":"56.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"55.94","1":"55.94"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"55.55","1":"55.55"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"54.88","1":"54.88"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"54.52","1":"54.52"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"53.81","1":"53.81"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"53.36","1":"53.36"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"53.56","1":"53.56"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"54.70","1":"54.70"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"54.28","1":"54.28"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"53.05","1":"53.05"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"51.89","1":"51.89"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"51.63","1":"51.63"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"50.09","1":"50.09"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"50.64","1":"50.64"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"51.01","1":"51.01"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"51.92","1":"51.92"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"52.52","1":"52.52"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"52.85","1":"52.85"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"50.88","1":"50.88"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"49.15","1":"49.15"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"49.40","1":"49.40"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"50.40","1":"50.40"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"49.31","1":"49.31"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"48.06","1":"48.06"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"48.42","1":"48.42"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"48.89","1":"48.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"52.23","1":"52.23"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"54.80","1":"54.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"53.59","1":"53.59"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"54.83","1":"54.83"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"55.44","1":"55.44"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"54.27","1":"54.27"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"54.02","1":"54.02"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"53.94","1":"53.94"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"54.38","1":"54.38"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"55.60","1":"55.60"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"54.02","1":"54.02"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"54.19","1":"54.19"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"54.18","1":"54.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"55.01","1":"55.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"53.87","1":"53.87"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"52.00","1":"52.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"53.27","1":"53.27"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"52.45","1":"52.45"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"52.63","1":"52.63"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"52.85","1":"52.85"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"52.59","1":"52.59"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"51.50","1":"51.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"51.65","1":"51.65"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"51.30","1":"51.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"51.66","1":"51.66"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"51.93","1":"51.93"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"52.26","1":"52.26"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"51.26","1":"51.26"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"51.96","1":"51.96"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"52.33","1":"52.33"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"52.25","1":"52.25"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"52.23","1":"52.23"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"56.15","1":"56.15"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"60.36","1":"60.36"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"60.60","1":"60.60"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"59.03","1":"59.03"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"58.86","1":"58.86"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"53.06","1":"53.06"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"52.45","1":"52.45"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"54.67","1":"54.67"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"54.16","1":"54.16"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"58.22","1":"58.22"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"60.08","1":"60.08"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"58.45","1":"58.45"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"60.66","1":"60.66"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"59.28","1":"59.28"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"58.14","1":"58.14"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"54.53","1":"54.53"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"54.97","1":"54.97"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"55.33","1":"55.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"55.60","1":"55.60"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"57.81","1":"57.81"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"57.51","1":"57.51"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"57.01","1":"57.01"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"58.22","1":"58.22"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"57.04","1":"57.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"57.24","1":"57.24"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"57.30","1":"57.30"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"58.30","1":"58.30"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"57.48","1":"57.48"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"56.31","1":"56.31"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"56.52","1":"56.52"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"56.94","1":"56.94"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"56.33","1":"56.33"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"55.29","1":"55.29"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"54.71","1":"54.71"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"56.35","1":"56.35"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"59.07","1":"59.07"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"57.24","1":"57.24"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"56.69","1":"56.69"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"55.50","1":"55.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"55.22","1":"55.22"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"54.50","1":"54.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"53.52","1":"53.52"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"54.53","1":"54.53"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"55.86","1":"55.86"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"56.35","1":"56.35"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"56.74","1":"56.74"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"56.30","1":"56.30"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"55.40","1":"55.40"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"54.99","1":"54.99"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"54.86","1":"54.86"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"54.54","1":"54.54"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"54.02","1":"54.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"54.27","1":"54.27"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"54.56","1":"54.56"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"55.60","1":"55.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"54.40","1":"54.40"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"54.32","1":"54.32"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"54.74","1":"54.74"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"55.93","1":"55.93"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"56.02","1":"56.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"56.01","1":"56.01"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"61.33","1":"61.33"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"67.16","1":"67.16"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"65.43","1":"65.43"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"66.21","1":"66.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"67.78","1":"67.78"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"67.11","1":"67.11"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"63.69","1":"63.69"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"61.99","1":"61.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"64.93","1":"64.93"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"66.23","1":"66.23"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"64.49","1":"64.49"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"64.47","1":"64.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"65.35","1":"65.35"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"63.21","1":"63.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"63.84","1":"63.84"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"64.95","1":"64.95"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"64.82","1":"64.82"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"65.81","1":"65.81"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"66.76","1":"66.76"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"66.69","1":"66.69"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"65.27","1":"65.27"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"62.14","1":"62.14"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"61.63","1":"61.63"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"61.65","1":"61.65"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"62.68","1":"62.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"62.98","1":"62.98"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"63.20","1":"63.20"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"62.59","1":"62.59"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"62.13","1":"62.13"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"62.12","1":"62.12"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"59.49","1":"59.49"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"57.50","1":"57.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"54.78","1":"54.78"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"55.69","1":"55.69"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"56.03","1":"56.03"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"55.74","1":"55.74"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"55.38","1":"55.38"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"54.77","1":"54.77"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"55.04","1":"55.04"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"56.45","1":"56.45"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"55.84","1":"55.84"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"55.81","1":"55.81"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"55.01","1":"55.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"56.32","1":"56.32"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"54.67","1":"54.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"54.83","1":"54.83"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"54.51","1":"54.51"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"54.25","1":"54.25"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"54.78","1":"54.78"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"54.14","1":"54.14"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"52.21","1":"52.21"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"51.02","1":"51.02"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"51.47","1":"51.47"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"51.08","1":"51.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"50.54","1":"50.54"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"50.38","1":"50.38"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"51.14","1":"51.14"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"53.25","1":"53.25"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"52.33","1":"52.33"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"51.83","1":"51.83"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"51.24","1":"51.24"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"51.86","1":"51.86"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"52.56","1":"52.56"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"53.21","1":"53.21"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"54.19","1":"54.19"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"53.19","1":"53.19"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"52.79","1":"52.79"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"54.03","1":"54.03"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"54.45","1":"54.45"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"54.58","1":"54.58"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"53.11","1":"53.11"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"52.51","1":"52.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"52.32","1":"52.32"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"51.33","1":"51.33"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"50.95","1":"50.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"50.85","1":"50.85"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"51.80","1":"51.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"52.03","1":"52.03"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"51.64","1":"51.64"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"52.11","1":"52.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"52.15","1":"52.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"53.30","1":"53.30"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"57.11","1":"57.11"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"55.53","1":"55.53"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"56.28","1":"56.28"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"55.64","1":"55.64"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"55.79","1":"55.79"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"55.88","1":"55.88"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"54.72","1":"54.72"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"54.64","1":"54.64"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"52.91","1":"52.91"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"52.37","1":"52.37"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"51.32","1":"51.32"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"53.11","1":"53.11"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"53.65","1":"53.65"}]}