{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"23.91","1":"23.91"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"24.31","1":"24.31"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"24.15","1":"24.15"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"24.07","1":"24.07"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"24.13","1":"24.13"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"23.84","1":"23.84"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"24.07","1":"24.07"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"24.45","1":"24.45"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"23.25","1":"23.25"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"22.79","1":"22.79"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"23.60","1":"23.60"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"23.01","1":"23.01"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"22.66","1":"22.66"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"22.60","1":"22.60"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"22.50","1":"22.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"22.55","1":"22.55"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"22.89","1":"22.89"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"22.42","1":"22.42"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"22.31","1":"22.31"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"23.32","1":"23.32"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"24.30","1":"24.30"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"23.09","1":"23.09"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"22.14","1":"22.14"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"22.07","1":"22.07"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"22.18","1":"22.18"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"21.70","1":"21.70"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"22.45","1":"22.45"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"22.50","1":"22.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"22.98","1":"22.98"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"22.49","1":"22.49"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"22.42","1":"22.42"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"22.50","1":"22.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"22.36","1":"22.36"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"22.27","1":"22.27"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"21.79","1":"21.79"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"22.10","1":"22.10"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"21.33","1":"21.33"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"21.94","1":"21.94"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"21.01","1":"21.01"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"21.26","1":"21.26"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"21.79","1":"21.79"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"21.52","1":"21.52"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"21.60","1":"21.60"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"21.50","1":"21.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"21.20","1":"21.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"20.48","1":"20.48"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"20.75","1":"20.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"20.50","1":"20.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"20.20","1":"20.20"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"20.41","1":"20.41"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"21.00","1":"21.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"20.70","1":"20.70"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"20.83","1":"20.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"20.50","1":"20.50"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"20.30","1":"20.30"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"20.25","1":"20.25"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"19.75","1":"19.75"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"20.19","1":"20.19"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"20.00","1":"20.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"20.00","1":"20.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"19.73","1":"19.73"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"19.60","1":"19.60"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"19.45","1":"19.45"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"19.20","1":"19.20"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"19.05","1":"19.05"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"19.00","1":"19.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"18.30","1":"18.30"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"18.00","1":"18.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"18.10","1":"18.10"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"18.45","1":"18.45"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"17.18","1":"17.18"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"16.23","1":"16.23"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"17.16","1":"17.16"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"17.00","1":"17.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"17.49","1":"17.49"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"18.09","1":"18.09"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"18.30","1":"18.30"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"18.50","1":"18.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"18.50","1":"18.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"18.23","1":"18.23"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"18.20","1":"18.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"18.03","1":"18.03"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"18.90","1":"18.90"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"19.00","1":"19.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"19.68","1":"19.68"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"20.13","1":"20.13"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"20.22","1":"20.22"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"19.89","1":"19.89"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"18.89","1":"18.89"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"18.50","1":"18.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"18.49","1":"18.49"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"17.53","1":"17.53"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"17.65","1":"17.65"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"17.80","1":"17.80"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"17.50","1":"17.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"17.75","1":"17.75"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"17.75","1":"17.75"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"17.50","1":"17.50"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"17.99","1":"17.99"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"17.19","1":"17.19"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"17.00","1":"17.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"17.04","1":"17.04"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"17.30","1":"17.30"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"17.70","1":"17.70"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"17.40","1":"17.40"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"17.34","1":"17.34"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"17.16","1":"17.16"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"17.20","1":"17.20"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"17.27","1":"17.27"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"17.30","1":"17.30"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"17.45","1":"17.45"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"17.96","1":"17.96"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"17.69","1":"17.69"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"18.93","1":"18.93"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"18.23","1":"18.23"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"18.45","1":"18.45"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"18.10","1":"18.10"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"19.04","1":"19.04"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"20.04","1":"20.04"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"21.04","1":"21.04"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"22.09","1":"22.09"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"22.68","1":"22.68"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"22.33","1":"22.33"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"21.54","1":"21.54"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"21.56","1":"21.56"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"21.23","1":"21.23"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"21.10","1":"21.10"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"21.38","1":"21.38"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"22.20","1":"22.20"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"22.54","1":"22.54"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"22.32","1":"22.32"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"22.14","1":"22.14"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"21.65","1":"21.65"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"21.65","1":"21.65"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"21.15","1":"21.15"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"22.10","1":"22.10"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"22.28","1":"22.28"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"21.53","1":"21.53"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"22.00","1":"22.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"22.53","1":"22.53"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"22.60","1":"22.60"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"23.73","1":"23.73"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"24.64","1":"24.64"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"24.89","1":"24.89"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"24.71","1":"24.71"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"24.32","1":"24.32"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"23.70","1":"23.70"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"23.52","1":"23.52"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"23.35","1":"23.35"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"22.19","1":"22.19"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"22.48","1":"22.48"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"22.47","1":"22.47"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"23.00","1":"23.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"23.90","1":"23.90"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"23.00","1":"23.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"24.12","1":"24.12"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"25.30","1":"25.30"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"24.05","1":"24.05"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"23.95","1":"23.95"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"24.10","1":"24.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"25.25","1":"25.25"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"25.79","1":"25.79"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"24.51","1":"24.51"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"23.54","1":"23.54"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"23.99","1":"23.99"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"23.39","1":"23.39"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"23.90","1":"23.90"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"23.17","1":"23.17"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"22.03","1":"22.03"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"22.97","1":"22.97"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"23.57","1":"23.57"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"22.40","1":"22.40"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"21.28","1":"21.28"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"20.31","1":"20.31"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"20.89","1":"20.89"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"21.10","1":"21.10"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"20.50","1":"20.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"20.83","1":"20.83"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"20.56","1":"20.56"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"20.73","1":"20.73"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"20.80","1":"20.80"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"20.50","1":"20.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"20.96","1":"20.96"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"20.65","1":"20.65"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"20.50","1":"20.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"20.31","1":"20.31"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"20.05","1":"20.05"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"19.79","1":"19.79"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"19.76","1":"19.76"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"19.60","1":"19.60"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"19.45","1":"19.45"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"19.21","1":"19.21"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"19.67","1":"19.67"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"19.30","1":"19.30"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"19.83","1":"19.83"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"19.25","1":"19.25"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"20.15","1":"20.15"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"20.38","1":"20.38"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"20.01","1":"20.01"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"20.35","1":"20.35"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"20.20","1":"20.20"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"20.29","1":"20.29"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"19.83","1":"19.83"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"19.01","1":"19.01"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"19.70","1":"19.70"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"20.19","1":"20.19"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"20.49","1":"20.49"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"20.49","1":"20.49"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"20.49","1":"20.49"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"20.80","1":"20.80"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"20.35","1":"20.35"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"20.30","1":"20.30"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"20.30","1":"20.30"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"20.30","1":"20.30"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"20.30","1":"20.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"20.30","1":"20.30"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"20.02","1":"20.02"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"20.00","1":"20.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"19.60","1":"19.60"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"20.29","1":"20.29"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"21.30","1":"21.30"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"22.36","1":"22.36"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"21.35","1":"21.35"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"22.05","1":"22.05"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"22.03","1":"22.03"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"23.08","1":"23.08"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"22.51","1":"22.51"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"22.25","1":"22.25"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"21.74","1":"21.74"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"21.10","1":"21.10"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"20.10","1":"20.10"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"20.40","1":"20.40"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"20.90","1":"20.90"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"21.90","1":"21.90"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"22.68","1":"22.68"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"22.55","1":"22.55"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"21.75","1":"21.75"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"21.30","1":"21.30"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"21.82","1":"21.82"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"22.35","1":"22.35"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"21.61","1":"21.61"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"21.60","1":"21.60"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"22.00","1":"22.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"23.10","1":"23.10"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"23.00","1":"23.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"22.84","1":"22.84"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"22.50","1":"22.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"22.03","1":"22.03"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"22.74","1":"22.74"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"22.00","1":"22.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"21.78","1":"21.78"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"20.92","1":"20.92"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"21.96","1":"21.96"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"21.01","1":"21.01"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"21.10","1":"21.10"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"22.15","1":"22.15"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"22.80","1":"22.80"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"22.69","1":"22.69"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"22.10","1":"22.10"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"22.00","1":"22.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"22.00","1":"22.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"23.10","1":"23.10"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"24.20","1":"24.20"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"24.04","1":"24.04"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"24.15","1":"24.15"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"24.24","1":"24.24"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"23.31","1":"23.31"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"23.00","1":"23.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"23.34","1":"23.34"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"22.60","1":"22.60"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"22.99","1":"22.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"22.50","1":"22.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"22.50","1":"22.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"22.50","1":"22.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"22.34","1":"22.34"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"22.50","1":"22.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"22.30","1":"22.30"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"22.10","1":"22.10"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"21.90","1":"21.90"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"22.00","1":"22.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"22.79","1":"22.79"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"22.75","1":"22.75"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"22.30","1":"22.30"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"22.25","1":"22.25"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"22.25","1":"22.25"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"22.50","1":"22.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"22.40","1":"22.40"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"22.12","1":"22.12"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"22.00","1":"22.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"22.40","1":"22.40"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"22.30","1":"22.30"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"22.49","1":"22.49"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"22.48","1":"22.48"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"22.49","1":"22.49"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"22.00","1":"22.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"22.60","1":"22.60"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"22.06","1":"22.06"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"21.90","1":"21.90"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"21.65","1":"21.65"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"21.73","1":"21.73"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.20","1":"22.20"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"22.08","1":"22.08"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"22.50","1":"22.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"22.60","1":"22.60"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"23.73","1":"23.73"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"24.91","1":"24.91"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"26.15","1":"26.15"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"27.45","1":"27.45"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"28.82","1":"28.82"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.53","1":"28.53"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"27.11","1":"27.11"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"26.33","1":"26.33"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"26.70","1":"26.70"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"26.07","1":"26.07"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"26.44","1":"26.44"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"25.88","1":"25.88"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"26.62","1":"26.62"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"26.39","1":"26.39"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"26.01","1":"26.01"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"26.08","1":"26.08"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"26.65","1":"26.65"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"27.75","1":"27.75"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"28.36","1":"28.36"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"28.01","1":"28.01"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"27.90","1":"27.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"27.23","1":"27.23"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"27.07","1":"27.07"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"28.40","1":"28.40"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"29.82","1":"29.82"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"31.31","1":"31.31"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"32.87","1":"32.87"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"34.51","1":"34.51"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"32.79","1":"32.79"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"33.77","1":"33.77"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"33.75","1":"33.75"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"32.77","1":"32.77"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"34.40","1":"34.40"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"33.78","1":"33.78"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"33.44","1":"33.44"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"34.02","1":"34.02"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"34.91","1":"34.91"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"34.76","1":"34.76"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"33.20","1":"33.20"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"32.74","1":"32.74"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"32.58","1":"32.58"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"34.20","1":"34.20"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"35.68","1":"35.68"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"37.46","1":"37.46"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"38.45","1":"38.45"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"38.67","1":"38.67"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"37.55","1":"37.55"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"36.52","1":"36.52"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"36.50","1":"36.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"35.93","1":"35.93"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"35.81","1":"35.81"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"35.59","1":"35.59"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"36.38","1":"36.38"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"36.97","1":"36.97"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"37.56","1":"37.56"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"37.16","1":"37.16"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"36.83","1":"36.83"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"36.20","1":"36.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"36.49","1":"36.49"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"36.50","1":"36.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"36.33","1":"36.33"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"36.37","1":"36.37"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"36.23","1":"36.23"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"35.92","1":"35.92"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"36.01","1":"36.01"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"35.43","1":"35.43"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"37.20","1":"37.20"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"38.91","1":"38.91"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"39.10","1":"39.10"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"37.85","1":"37.85"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"37.17","1":"37.17"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"36.91","1":"36.91"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"37.70","1":"37.70"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"36.87","1":"36.87"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"36.74","1":"36.74"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"36.02","1":"36.02"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"37.54","1":"37.54"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"36.53","1":"36.53"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"36.50","1":"36.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"36.60","1":"36.60"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"36.90","1":"36.90"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"36.00","1":"36.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"36.26","1":"36.26"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"35.90","1":"35.90"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"36.84","1":"36.84"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"37.59","1":"37.59"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"38.04","1":"38.04"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"38.69","1":"38.69"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"40.32","1":"40.32"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"41.56","1":"41.56"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"43.63","1":"43.63"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"45.81","1":"45.81"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"47.48","1":"47.48"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"48.34","1":"48.34"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"47.38","1":"47.38"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"46.31","1":"46.31"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"45.28","1":"45.28"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"43.09","1":"43.09"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"42.74","1":"42.74"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"42.64","1":"42.64"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"44.67","1":"44.67"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"46.90","1":"46.90"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"49.24","1":"49.24"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"50.12","1":"50.12"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"51.00","1":"51.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"50.82","1":"50.82"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"50.27","1":"50.27"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"48.68","1":"48.68"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"48.50","1":"48.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"48.70","1":"48.70"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"47.30","1":"47.30"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"48.99","1":"48.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"49.01","1":"49.01"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"50.60","1":"50.60"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"50.75","1":"50.75"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"53.28","1":"53.28"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"55.94","1":"55.94"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"53.87","1":"53.87"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"54.66","1":"54.66"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"57.27","1":"57.27"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"54.61","1":"54.61"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"54.00","1":"54.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"52.90","1":"52.90"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"53.67","1":"53.67"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"53.09","1":"53.09"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"53.95","1":"53.95"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"53.25","1":"53.25"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"54.50","1":"54.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"53.65","1":"53.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"53.00","1":"53.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"53.00","1":"53.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"52.13","1":"52.13"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"49.53","1":"49.53"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"48.61","1":"48.61"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"48.00","1":"48.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"50.40","1":"50.40"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"52.92","1":"52.92"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"54.07","1":"54.07"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"53.00","1":"53.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"52.28","1":"52.28"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"53.07","1":"53.07"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"53.44","1":"53.44"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"54.25","1":"54.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"53.28","1":"53.28"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"52.92","1":"52.92"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"50.28","1":"50.28"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"50.13","1":"50.13"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"52.63","1":"52.63"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"53.69","1":"53.69"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"51.98","1":"51.98"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"52.79","1":"52.79"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"52.46","1":"52.46"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"52.02","1":"52.02"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"52.98","1":"52.98"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"52.80","1":"52.80"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"49.19","1":"49.19"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"48.70","1":"48.70"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"48.54","1":"48.54"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"48.47","1":"48.47"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"48.88","1":"48.88"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"50.20","1":"50.20"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"47.69","1":"47.69"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"45.31","1":"45.31"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"44.63","1":"44.63"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"44.94","1":"44.94"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"44.64","1":"44.64"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"45.51","1":"45.51"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"45.51","1":"45.51"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"47.78","1":"47.78"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"47.50","1":"47.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"47.50","1":"47.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"49.87","1":"49.87"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"48.13","1":"48.13"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"49.61","1":"49.61"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"52.09","1":"52.09"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"53.13","1":"53.13"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"50.97","1":"50.97"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"48.95","1":"48.95"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"51.39","1":"51.39"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"53.93","1":"53.93"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"54.54","1":"54.54"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"53.58","1":"53.58"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"54.36","1":"54.36"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"53.99","1":"53.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"56.65","1":"56.65"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"54.07","1":"54.07"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"53.99","1":"53.99"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"51.83","1":"51.83"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"50.87","1":"50.87"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"50.50","1":"50.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"53.02","1":"53.02"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"54.44","1":"54.44"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"53.99","1":"53.99"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"55.63","1":"55.63"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"53.05","1":"53.05"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"51.61","1":"51.61"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"52.00","1":"52.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"51.15","1":"51.15"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"51.59","1":"51.59"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"51.04","1":"51.04"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"51.38","1":"51.38"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"53.61","1":"53.61"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"53.10","1":"53.10"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"53.10","1":"53.10"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"53.59","1":"53.59"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"51.65","1":"51.65"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"52.95","1":"52.95"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"51.43","1":"51.43"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"51.02","1":"51.02"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"51.28","1":"51.28"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"51.28","1":"51.28"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"51.39","1":"51.39"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"51.00","1":"51.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"49.25","1":"49.25"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"49.00","1":"49.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"51.10","1":"51.10"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"51.76","1":"51.76"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"52.99","1":"52.99"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"53.12","1":"53.12"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"52.48","1":"52.48"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"51.02","1":"51.02"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"51.18","1":"51.18"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"52.00","1":"52.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"51.00","1":"51.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"53.55","1":"53.55"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"56.22","1":"56.22"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"55.21","1":"55.21"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"57.19","1":"57.19"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"56.50","1":"56.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"59.32","1":"59.32"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"62.28","1":"62.28"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"65.39","1":"65.39"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"66.43","1":"66.43"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"68.40","1":"68.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"70.93","1":"70.93"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"74.47","1":"74.47"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"78.19","1":"78.19"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"74.97","1":"74.97"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"71.23","1":"71.23"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"70.12","1":"70.12"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"67.81","1":"67.81"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"64.44","1":"64.44"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"61.22","1":"61.22"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"58.16","1":"58.16"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"55.26","1":"55.26"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"52.57","1":"52.57"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"52.62","1":"52.62"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"51.75","1":"51.75"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"51.85","1":"51.85"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"51.17","1":"51.17"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"51.42","1":"51.42"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"48.85","1":"48.85"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"47.19","1":"47.19"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"45.36","1":"45.36"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"47.98","1":"47.98"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"45.72","1":"45.72"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"46.84","1":"46.84"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"46.95","1":"46.95"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"44.61","1":"44.61"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"43.21","1":"43.21"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"42.50","1":"42.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"40.38","1":"40.38"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"41.11","1":"41.11"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"41.80","1":"41.80"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"41.05","1":"41.05"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"39.50","1":"39.50"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"40.48","1":"40.48"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"42.49","1":"42.49"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"42.25","1":"42.25"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"44.36","1":"44.36"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"45.07","1":"45.07"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"46.81","1":"46.81"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"44.50","1":"44.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"46.30","1":"46.30"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"43.99","1":"43.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"41.80","1":"41.80"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"40.89","1":"40.89"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"40.11","1":"40.11"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"40.95","1":"40.95"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"42.49","1":"42.49"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"42.56","1":"42.56"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"43.00","1":"43.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"41.10","1":"41.10"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"41.70","1":"41.70"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"41.60","1":"41.60"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"41.00","1":"41.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"39.60","1":"39.60"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"41.58","1":"41.58"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"42.70","1":"42.70"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"40.60","1":"40.60"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"41.92","1":"41.92"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"40.01","1":"40.01"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"39.01","1":"39.01"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"40.80","1":"40.80"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"38.87","1":"38.87"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"39.00","1":"39.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"38.52","1":"38.52"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"40.44","1":"40.44"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"41.58","1":"41.58"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"42.45","1":"42.45"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"41.79","1":"41.79"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"41.79","1":"41.79"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"39.86","1":"39.86"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"39.61","1":"39.61"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"38.60","1":"38.60"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"38.88","1":"38.88"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"38.42","1":"38.42"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"38.65","1":"38.65"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"38.50","1":"38.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"38.70","1":"38.70"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"38.52","1":"38.52"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"38.46","1":"38.46"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"38.37","1":"38.37"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"38.74","1":"38.74"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"39.25","1":"39.25"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"38.19","1":"38.19"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"38.25","1":"38.25"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"38.75","1":"38.75"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"38.34","1":"38.34"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"40.25","1":"40.25"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"40.39","1":"40.39"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"40.00","1":"40.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"39.39","1":"39.39"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"37.05","1":"37.05"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"35.20","1":"35.20"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"33.53","1":"33.53"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"33.80","1":"33.80"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"32.11","1":"32.11"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"32.25","1":"32.25"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"32.90","1":"32.90"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"32.90","1":"32.90"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"32.44","1":"32.44"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"30.82","1":"30.82"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"31.34","1":"31.34"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"32.52","1":"32.52"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"32.35","1":"32.35"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"31.55","1":"31.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"32.28","1":"32.28"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"33.89","1":"33.89"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"34.64","1":"34.64"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"34.44","1":"34.44"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"34.70","1":"34.70"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"34.50","1":"34.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"33.35","1":"33.35"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"34.92","1":"34.92"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"35.69","1":"35.69"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"34.74","1":"34.74"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"35.61","1":"35.61"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"37.14","1":"37.14"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"37.90","1":"37.90"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"38.01","1":"38.01"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"38.89","1":"38.89"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"36.95","1":"36.95"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"37.91","1":"37.91"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"37.44","1":"37.44"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"35.57","1":"35.57"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"33.88","1":"33.88"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"32.75","1":"32.75"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"31.56","1":"31.56"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"33.11","1":"33.11"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.74","1":"34.74"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"35.73","1":"35.73"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"33.96","1":"33.96"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"34.46","1":"34.46"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"32.74","1":"32.74"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"31.41","1":"31.41"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"32.44","1":"32.44"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"32.49","1":"32.49"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"34.11","1":"34.11"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"35.81","1":"35.81"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"37.60","1":"37.60"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"35.72","1":"35.72"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"35.03","1":"35.03"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"36.78","1":"36.78"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"38.61","1":"38.61"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"40.31","1":"40.31"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"40.52","1":"40.52"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"36.58","1":"36.58"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"35.74","1":"35.74"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"37.35","1":"37.35"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"37.27","1":"37.27"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"39.13","1":"39.13"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"40.90","1":"40.90"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"41.70","1":"41.70"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"39.62","1":"39.62"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"37.81","1":"37.81"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"36.86","1":"36.86"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"35.06","1":"35.06"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"35.12","1":"35.12"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"35.41","1":"35.41"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"34.76","1":"34.76"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"34.31","1":"34.31"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"34.63","1":"34.63"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"33.60","1":"33.60"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"34.82","1":"34.82"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"34.45","1":"34.45"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"33.49","1":"33.49"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"34.00","1":"34.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"34.35","1":"34.35"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"34.35","1":"34.35"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"35.01","1":"35.01"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"34.07","1":"34.07"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"35.49","1":"35.49"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"34.04","1":"34.04"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"33.05","1":"33.05"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"34.06","1":"34.06"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"34.10","1":"34.10"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"34.65","1":"34.65"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"34.84","1":"34.84"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"34.30","1":"34.30"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"34.05","1":"34.05"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"33.80","1":"33.80"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"34.41","1":"34.41"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"34.25","1":"34.25"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"34.06","1":"34.06"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"34.85","1":"34.85"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"36.11","1":"36.11"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"37.24","1":"37.24"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"38.75","1":"38.75"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"40.17","1":"40.17"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"40.75","1":"40.75"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"41.19","1":"41.19"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"40.47","1":"40.47"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"40.44","1":"40.44"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"38.42","1":"38.42"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"39.22","1":"39.22"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"38.31","1":"38.31"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"36.44","1":"36.44"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"36.35","1":"36.35"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"37.50","1":"37.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"39.30","1":"39.30"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"39.43","1":"39.43"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"39.34","1":"39.34"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"39.05","1":"39.05"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"39.87","1":"39.87"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"40.30","1":"40.30"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"39.88","1":"39.88"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"41.87","1":"41.87"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"42.21","1":"42.21"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"40.53","1":"40.53"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"38.51","1":"38.51"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"37.65","1":"37.65"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"37.01","1":"37.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"37.79","1":"37.79"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"37.60","1":"37.60"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"36.80","1":"36.80"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"36.21","1":"36.21"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"35.99","1":"35.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"36.13","1":"36.13"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"37.46","1":"37.46"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"36.50","1":"36.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"36.11","1":"36.11"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"34.31","1":"34.31"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"35.20","1":"35.20"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"36.09","1":"36.09"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"37.45","1":"37.45"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"35.59","1":"35.59"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"36.15","1":"36.15"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"35.74","1":"35.74"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"35.74","1":"35.74"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"35.47","1":"35.47"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"34.80","1":"34.80"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"34.93","1":"34.93"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"36.15","1":"36.15"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"36.48","1":"36.48"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"37.70","1":"37.70"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"37.79","1":"37.79"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"37.71","1":"37.71"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"39.31","1":"39.31"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"40.03","1":"40.03"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"39.96","1":"39.96"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"40.02","1":"40.02"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"38.02","1":"38.02"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"39.92","1":"39.92"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"37.93","1":"37.93"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"37.95","1":"37.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"36.10","1":"36.10"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"35.34","1":"35.34"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"36.38","1":"36.38"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"37.35","1":"37.35"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"35.49","1":"35.49"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"37.03","1":"37.03"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"37.44","1":"37.44"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"37.44","1":"37.44"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"37.85","1":"37.85"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"38.80","1":"38.80"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"39.85","1":"39.85"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"37.21","1":"37.21"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"37.38","1":"37.38"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"36.99","1":"36.99"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"35.51","1":"35.51"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"35.58","1":"35.58"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"37.35","1":"37.35"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"38.99","1":"38.99"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"38.78","1":"38.78"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"37.88","1":"37.88"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"37.85","1":"37.85"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"36.28","1":"36.28"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"34.47","1":"34.47"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"34.87","1":"34.87"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"34.08","1":"34.08"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"34.09","1":"34.09"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"34.45","1":"34.45"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"34.45","1":"34.45"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"34.93","1":"34.93"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"33.52","1":"33.52"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"34.29","1":"34.29"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"34.29","1":"34.29"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"32.80","1":"32.80"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"34.23","1":"34.23"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"33.60","1":"33.60"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"33.73","1":"33.73"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"34.83","1":"34.83"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"33.09","1":"33.09"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"33.80","1":"33.80"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"32.11","1":"32.11"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"30.51","1":"30.51"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"30.31","1":"30.31"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"30.99","1":"30.99"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"32.29","1":"32.29"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"30.70","1":"30.70"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"29.20","1":"29.20"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"29.90","1":"29.90"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"30.85","1":"30.85"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"30.75","1":"30.75"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"30.75","1":"30.75"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"31.74","1":"31.74"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"32.49","1":"32.49"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"30.87","1":"30.87"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"30.92","1":"30.92"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"31.13","1":"31.13"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"30.59","1":"30.59"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"31.84","1":"31.84"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"31.68","1":"31.68"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"31.14","1":"31.14"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"31.26","1":"31.26"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"30.40","1":"30.40"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"30.84","1":"30.84"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"31.48","1":"31.48"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"30.97","1":"30.97"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"30.13","1":"30.13"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"30.06","1":"30.06"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"30.17","1":"30.17"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"29.05","1":"29.05"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"30.50","1":"30.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"31.35","1":"31.35"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"31.75","1":"31.75"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"32.35","1":"32.35"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"32.35","1":"32.35"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"31.01","1":"31.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.50","1":"30.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"30.30","1":"30.30"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"31.05","1":"31.05"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"29.71","1":"29.71"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"30.13","1":"30.13"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"31.63","1":"31.63"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"31.88","1":"31.88"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"31.40","1":"31.40"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"30.31","1":"30.31"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"30.73","1":"30.73"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"28.55","1":"28.55"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"27.81","1":"27.81"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"28.37","1":"28.37"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"28.49","1":"28.49"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"27.10","1":"27.10"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"25.97","1":"25.97"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"26.30","1":"26.30"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"25.15","1":"25.15"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"25.80","1":"25.80"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"25.88","1":"25.88"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"25.83","1":"25.83"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"26.38","1":"26.38"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"25.65","1":"25.65"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"25.98","1":"25.98"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"25.15","1":"25.15"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"25.86","1":"25.86"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"25.72","1":"25.72"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"25.22","1":"25.22"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.52","1":"24.52"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.98","1":"24.98"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"26.22","1":"26.22"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"26.94","1":"26.94"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"26.69","1":"26.69"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"27.84","1":"27.84"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"26.89","1":"26.89"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"26.25","1":"26.25"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.56","1":"27.56"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"27.99","1":"27.99"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"28.49","1":"28.49"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"27.98","1":"27.98"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"28.95","1":"28.95"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"28.09","1":"28.09"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"27.19","1":"27.19"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"26.97","1":"26.97"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"25.65","1":"25.65"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"26.74","1":"26.74"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"27.48","1":"27.48"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"28.19","1":"28.19"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"26.99","1":"26.99"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"27.94","1":"27.94"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"27.40","1":"27.40"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"26.10","1":"26.10"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"26.72","1":"26.72"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"26.97","1":"26.97"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"27.40","1":"27.40"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"26.37","1":"26.37"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"25.07","1":"25.07"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"25.77","1":"25.77"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"24.49","1":"24.49"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"25.57","1":"25.57"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"24.30","1":"24.30"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"25.44","1":"25.44"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"25.78","1":"25.78"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"24.72","1":"24.72"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"22.33","1":"22.33"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"23.36","1":"23.36"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"23.42","1":"23.42"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"22.80","1":"22.80"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"22.96","1":"22.96"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"22.80","1":"22.80"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"23.48","1":"23.48"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"23.25","1":"23.25"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"24.38","1":"24.38"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"24.97","1":"24.97"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"23.73","1":"23.73"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"23.73","1":"23.73"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"22.84","1":"22.84"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"22.55","1":"22.55"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"23.54","1":"23.54"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"22.98","1":"22.98"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"21.84","1":"21.84"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"21.61","1":"21.61"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"20.06","1":"20.06"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"20.84","1":"20.84"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"20.55","1":"20.55"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"20.79","1":"20.79"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"20.26","1":"20.26"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"19.84","1":"19.84"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"20.83","1":"20.83"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"19.79","1":"19.79"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"20.28","1":"20.28"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"20.49","1":"20.49"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"20.01","1":"20.01"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"19.29","1":"19.29"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"19.74","1":"19.74"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"20.34","1":"20.34"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"19.33","1":"19.33"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"20.24","1":"20.24"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"19.49","1":"19.49"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"20.39","1":"20.39"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"19.38","1":"19.38"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"19.84","1":"19.84"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"19.70","1":"19.70"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"20.18","1":"20.18"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"19.18","1":"19.18"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"18.18","1":"18.18"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"19.14","1":"19.14"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"18.39","1":"18.39"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"17.39","1":"17.39"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"18.28","1":"18.28"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"18.48","1":"18.48"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"17.65","1":"17.65"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"18.63","1":"18.63"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"17.63","1":"17.63"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"16.65","1":"16.65"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"17.63","1":"17.63"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"17.19","1":"17.19"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"16.19","1":"16.19"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"16.79","1":"16.79"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"15.40","1":"15.40"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"14.40","1":"14.40"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"15.39","1":"15.39"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"14.39","1":"14.39"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"15.25","1":"15.25"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"14.25","1":"14.25"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"14.83","1":"14.83"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"15.69","1":"15.69"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"16.48","1":"16.48"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"16.69","1":"16.69"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"16.89","1":"16.89"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.39","1":"16.39"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"16.99","1":"16.99"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"17.87","1":"17.87"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"18.47","1":"18.47"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"18.94","1":"18.94"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"17.80","1":"17.80"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"17.08","1":"17.08"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"16.08","1":"16.08"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"16.48","1":"16.48"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"17.39","1":"17.39"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"16.39","1":"16.39"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"16.85","1":"16.85"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"17.14","1":"17.14"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"17.33","1":"17.33"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"16.95","1":"16.95"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"16.62","1":"16.62"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"17.07","1":"17.07"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"16.80","1":"16.80"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"17.74","1":"17.74"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"18.48","1":"18.48"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"17.48","1":"17.48"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"17.18","1":"17.18"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"16.63","1":"16.63"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"17.16","1":"17.16"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"17.92","1":"17.92"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"17.68","1":"17.68"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"18.68","1":"18.68"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"19.36","1":"19.36"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"19.74","1":"19.74"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"19.49","1":"19.49"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"19.63","1":"19.63"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"20.16","1":"20.16"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"20.70","1":"20.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"21.44","1":"21.44"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"21.18","1":"21.18"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"20.98","1":"20.98"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"19.98","1":"19.98"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"20.85","1":"20.85"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"19.95","1":"19.95"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"18.95","1":"18.95"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"19.13","1":"19.13"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"19.20","1":"19.20"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"20.15","1":"20.15"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"19.50","1":"19.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"20.19","1":"20.19"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"19.51","1":"19.51"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"19.10","1":"19.10"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"19.80","1":"19.80"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"19.89","1":"19.89"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"20.78","1":"20.78"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"20.00","1":"20.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"20.21","1":"20.21"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"21.22","1":"21.22"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"22.28","1":"22.28"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.98","1":"22.98"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.48","1":"23.48"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.79","1":"23.79"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"22.61","1":"22.61"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"23.54","1":"23.54"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.40","1":"22.40"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.43","1":"23.43"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"23.00","1":"23.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"22.88","1":"22.88"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"21.80","1":"21.80"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.45","1":"21.45"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.51","1":"22.51"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"23.21","1":"23.21"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"23.13","1":"23.13"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"22.97","1":"22.97"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.83","1":"21.83"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"22.83","1":"22.83"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.70","1":"21.70"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"22.88","1":"22.88"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"22.65","1":"22.65"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"22.36","1":"22.36"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"21.67","1":"21.67"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"22.94","1":"22.94"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.45","1":"21.45"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"21.99","1":"21.99"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"21.57","1":"21.57"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.85","1":"21.85"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.54","1":"20.54"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"21.04","1":"21.04"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"19.78","1":"19.78"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"19.49","1":"19.49"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"19.98","1":"19.98"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.00","1":"19.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.43","1":"19.43"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"18.65","1":"18.65"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"18.94","1":"18.94"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.24","1":"19.24"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"18.48","1":"18.48"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"18.90","1":"18.90"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.51","1":"18.51"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.60","1":"18.60"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"19.40","1":"19.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"18.05","1":"18.05"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.00","1":"16.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"17.82","1":"17.82"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.73","1":"15.73"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.97","1":"15.97"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.78","1":"14.78"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"14.50","1":"14.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"15.58","1":"15.58"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.42","1":"14.42"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.38","1":"13.38"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.50","1":"13.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.51","1":"14.51"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.71","1":"13.71"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.43","1":"14.43"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.00","1":"15.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"16.10","1":"16.10"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"15.81","1":"15.81"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"16.96","1":"16.96"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"17.29","1":"17.29"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"17.48","1":"17.48"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.95","1":"17.95"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.20","1":"17.20"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.99","1":"16.99"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"16.15","1":"16.15"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.10","1":"16.10"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"16.44","1":"16.44"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"16.45","1":"16.45"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"16.79","1":"16.79"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"16.03","1":"16.03"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"16.29","1":"16.29"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"17.29","1":"17.29"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"16.21","1":"16.21"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"17.42","1":"17.42"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.85","1":"16.85"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"16.30","1":"16.30"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"16.30","1":"16.30"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"16.80","1":"16.80"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"16.10","1":"16.10"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"16.01","1":"16.01"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.40","1":"16.40"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"16.99","1":"16.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"17.97","1":"17.97"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.70","1":"18.70"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.15","1":"18.15"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.89","1":"18.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"18.13","1":"18.13"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"18.79","1":"18.79"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"19.12","1":"19.12"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.93","1":"19.93"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"19.59","1":"19.59"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"20.42","1":"20.42"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"20.00","1":"20.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"18.55","1":"18.55"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"18.00","1":"18.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"18.97","1":"18.97"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.96","1":"18.96"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"19.35","1":"19.35"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"19.15","1":"19.15"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"18.71","1":"18.71"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.60","1":"18.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"19.99","1":"19.99"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"21.39","1":"21.39"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"22.30","1":"22.30"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"21.00","1":"21.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"19.90","1":"19.90"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"19.94","1":"19.94"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"20.00","1":"20.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"21.50","1":"21.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"22.80","1":"22.80"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"21.20","1":"21.20"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"20.76","1":"20.76"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"20.77","1":"20.77"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"19.70","1":"19.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.17","1":"21.17"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.75","1":"22.75"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"24.45","1":"24.45"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"24.99","1":"24.99"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"24.40","1":"24.40"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"23.20","1":"23.20"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"24.05","1":"24.05"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"24.25","1":"24.25"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"23.98","1":"23.98"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"22.20","1":"22.20"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.70","1":"22.70"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"23.90","1":"23.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"23.97","1":"23.97"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.50","1":"23.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"23.95","1":"23.95"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"22.17","1":"22.17"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"22.60","1":"22.60"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.50","1":"23.50"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"22.15","1":"22.15"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"22.59","1":"22.59"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"22.10","1":"22.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.60","1":"21.60"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"22.85","1":"22.85"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.90","1":"21.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"21.85","1":"21.85"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"20.90","1":"20.90"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"21.24","1":"21.24"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"21.40","1":"21.40"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"21.60","1":"21.60"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"22.15","1":"22.15"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"22.90","1":"22.90"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"21.57","1":"21.57"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"22.85","1":"22.85"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"23.40","1":"23.40"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"24.06","1":"24.06"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"24.63","1":"24.63"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.47","1":"26.47"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.55","1":"26.55"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.49","1":"26.49"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.75","1":"26.75"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"24.80","1":"24.80"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"25.27","1":"25.27"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"24.46","1":"24.46"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"24.51","1":"24.51"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"24.99","1":"24.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.30","1":"25.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"27.19","1":"27.19"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"26.25","1":"26.25"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"27.00","1":"27.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"26.52","1":"26.52"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"27.79","1":"27.79"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"29.87","1":"29.87"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"32.11","1":"32.11"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"34.51","1":"34.51"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"36.34","1":"36.34"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"34.57","1":"34.57"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"34.53","1":"34.53"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"33.70","1":"33.70"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.31","1":"31.31"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"32.20","1":"32.20"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"34.36","1":"34.36"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"34.20","1":"34.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"33.94","1":"33.94"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"34.02","1":"34.02"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"28.23","1":"28.23"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"30.06","1":"30.06"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"27.92","1":"27.92"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"27.79","1":"27.79"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"26.65","1":"26.65"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"26.58","1":"26.58"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"25.20","1":"25.20"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"24.06","1":"24.06"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"23.60","1":"23.60"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"24.49","1":"24.49"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"25.97","1":"25.97"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"27.80","1":"27.80"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"25.84","1":"25.84"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"26.00","1":"26.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"25.50","1":"25.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"25.00","1":"25.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"24.87","1":"24.87"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"24.28","1":"24.28"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"25.40","1":"25.40"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.49","1":"23.49"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.70","1":"23.70"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.30","1":"24.30"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"25.37","1":"25.37"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"24.12","1":"24.12"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"23.23","1":"23.23"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"23.70","1":"23.70"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"24.10","1":"24.10"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"24.90","1":"24.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.77","1":"24.77"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"23.01","1":"23.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"23.60","1":"23.60"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"23.50","1":"23.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"24.99","1":"24.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"23.60","1":"23.60"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"24.38","1":"24.38"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"24.70","1":"24.70"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"25.12","1":"25.12"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"24.25","1":"24.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.10","1":"24.10"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.41","1":"24.41"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"25.19","1":"25.19"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"25.35","1":"25.35"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"24.66","1":"24.66"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"25.33","1":"25.33"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.34","1":"25.34"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.35","1":"26.35"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"28.32","1":"28.32"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"28.50","1":"28.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"26.56","1":"26.56"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"27.01","1":"27.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"30.08","1":"30.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"31.10","1":"31.10"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"29.72","1":"29.72"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"28.09","1":"28.09"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"29.66","1":"29.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"29.65","1":"29.65"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"31.87","1":"31.87"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"34.26","1":"34.26"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.60","1":"34.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"34.91","1":"34.91"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"33.40","1":"33.40"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.90","1":"35.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"36.47","1":"36.47"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"39.19","1":"39.19"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"38.95","1":"38.95"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"36.23","1":"36.23"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"36.02","1":"36.02"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"35.70","1":"35.70"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"35.41","1":"35.41"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"36.01","1":"36.01"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"35.83","1":"35.83"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"34.85","1":"34.85"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"34.58","1":"34.58"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"34.47","1":"34.47"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"33.83","1":"33.83"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"33.87","1":"33.87"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"36.41","1":"36.41"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"36.37","1":"36.37"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"38.15","1":"38.15"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"41.01","1":"41.01"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"38.08","1":"38.08"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"36.99","1":"36.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"39.76","1":"39.76"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"39.15","1":"39.15"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"39.00","1":"39.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"36.37","1":"36.37"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"37.68","1":"37.68"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"37.49","1":"37.49"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"39.68","1":"39.68"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"39.18","1":"39.18"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"36.95","1":"36.95"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"37.69","1":"37.69"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"38.05","1":"38.05"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"37.81","1":"37.81"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"37.49","1":"37.49"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"37.54","1":"37.54"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"36.34","1":"36.34"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"37.28","1":"37.28"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"36.99","1":"36.99"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"36.84","1":"36.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"36.45","1":"36.45"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"36.78","1":"36.78"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"35.93","1":"35.93"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"35.99","1":"35.99"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"36.24","1":"36.24"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"36.34","1":"36.34"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"34.02","1":"34.02"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"33.77","1":"33.77"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"33.41","1":"33.41"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"33.50","1":"33.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"33.50","1":"33.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"33.37","1":"33.37"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"33.57","1":"33.57"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"33.28","1":"33.28"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"32.60","1":"32.60"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"33.42","1":"33.42"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"33.70","1":"33.70"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"31.42","1":"31.42"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"31.50","1":"31.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"30.05","1":"30.05"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"31.45","1":"31.45"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"31.54","1":"31.54"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"31.20","1":"31.20"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"31.55","1":"31.55"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"32.00","1":"32.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"32.90","1":"32.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"31.90","1":"31.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"31.55","1":"31.55"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"32.75","1":"32.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"32.65","1":"32.65"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"32.99","1":"32.99"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"32.65","1":"32.65"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"33.05","1":"33.05"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"32.60","1":"32.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"34.24","1":"34.24"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"34.51","1":"34.51"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"35.20","1":"35.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"34.65","1":"34.65"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"34.74","1":"34.74"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"37.49","1":"37.49"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"37.89","1":"37.89"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"35.80","1":"35.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"33.75","1":"33.75"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"33.90","1":"33.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"33.89","1":"33.89"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"35.74","1":"35.74"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"36.06","1":"36.06"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"36.73","1":"36.73"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"36.10","1":"36.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"35.79","1":"35.79"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"35.48","1":"35.48"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"35.44","1":"35.44"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.75","1":"34.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"34.31","1":"34.31"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.90","1":"34.90"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"34.99","1":"34.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"33.61","1":"33.61"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"33.50","1":"33.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"32.75","1":"32.75"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"33.00","1":"33.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"33.25","1":"33.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"32.41","1":"32.41"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"33.90","1":"33.90"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"35.49","1":"35.49"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"36.80","1":"36.80"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"36.15","1":"36.15"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"33.43","1":"33.43"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"32.60","1":"32.60"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"33.06","1":"33.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"32.40","1":"32.40"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"34.13","1":"34.13"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"33.99","1":"33.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"35.30","1":"35.30"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"35.23","1":"35.23"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"36.98","1":"36.98"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"37.85","1":"37.85"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"35.02","1":"35.02"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"35.01","1":"35.01"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"35.10","1":"35.10"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"36.45","1":"36.45"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"34.50","1":"34.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"34.51","1":"34.51"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"34.55","1":"34.55"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"34.65","1":"34.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"33.11","1":"33.11"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"33.50","1":"33.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"36.01","1":"36.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"38.44","1":"38.44"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"34.61","1":"34.61"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"35.50","1":"35.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"36.95","1":"36.95"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"36.80","1":"36.80"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"37.02","1":"37.02"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"37.49","1":"37.49"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"37.60","1":"37.60"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"38.00","1":"38.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"40.40","1":"40.40"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"41.90","1":"41.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"41.00","1":"41.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"42.62","1":"42.62"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"39.32","1":"39.32"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"37.75","1":"37.75"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"39.70","1":"39.70"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"38.00","1":"38.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"36.25","1":"36.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"38.59","1":"38.59"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"38.00","1":"38.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"38.00","1":"38.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"37.05","1":"37.05"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"39.50","1":"39.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"40.00","1":"40.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"41.50","1":"41.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"39.95","1":"39.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"39.69","1":"39.69"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"38.98","1":"38.98"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"38.60","1":"38.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"39.30","1":"39.30"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"39.94","1":"39.94"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"39.55","1":"39.55"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"39.70","1":"39.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"38.98","1":"38.98"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"36.80","1":"36.80"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"38.49","1":"38.49"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"38.10","1":"38.10"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"37.80","1":"37.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"39.10","1":"39.10"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"37.25","1":"37.25"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"35.05","1":"35.05"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"37.25","1":"37.25"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"37.25","1":"37.25"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"37.80","1":"37.80"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.90","1":"36.90"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"35.06","1":"35.06"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"39.97","1":"39.97"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"38.69","1":"38.69"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"35.71","1":"35.71"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"33.04","1":"33.04"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"33.00","1":"33.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"30.45","1":"30.45"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"28.17","1":"28.17"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"26.61","1":"26.61"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"26.70","1":"26.70"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"26.97","1":"26.97"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"26.75","1":"26.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"27.00","1":"27.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"26.51","1":"26.51"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"26.89","1":"26.89"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"26.50","1":"26.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"26.50","1":"26.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"25.74","1":"25.74"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"25.45","1":"25.45"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"25.10","1":"25.10"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"25.50","1":"25.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"24.75","1":"24.75"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"24.75","1":"24.75"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"24.75","1":"24.75"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"24.98","1":"24.98"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"24.50","1":"24.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"24.15","1":"24.15"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"25.98","1":"25.98"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"25.46","1":"25.46"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"24.80","1":"24.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"25.68","1":"25.68"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"26.43","1":"26.43"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"25.05","1":"25.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"24.88","1":"24.88"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"25.24","1":"25.24"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"25.85","1":"25.85"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"25.34","1":"25.34"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"25.50","1":"25.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"25.79","1":"25.79"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"25.73","1":"25.73"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"26.24","1":"26.24"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.75","1":"25.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"25.40","1":"25.40"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"25.99","1":"25.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.90","1":"25.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"26.39","1":"26.39"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"26.00","1":"26.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"25.70","1":"25.70"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"24.85","1":"24.85"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"23.60","1":"23.60"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"24.58","1":"24.58"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"25.01","1":"25.01"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"25.75","1":"25.75"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"25.90","1":"25.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"25.98","1":"25.98"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"26.39","1":"26.39"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"24.72","1":"24.72"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"24.72","1":"24.72"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"25.34","1":"25.34"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"25.25","1":"25.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"25.25","1":"25.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"26.50","1":"26.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"25.51","1":"25.51"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.51","1":"25.51"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"26.82","1":"26.82"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"23.13","1":"23.13"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"23.65","1":"23.65"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"24.23","1":"24.23"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"27.27","1":"27.27"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"29.02","1":"29.02"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"32.45","1":"32.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"33.50","1":"33.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"33.49","1":"33.49"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"33.25","1":"33.25"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"33.99","1":"33.99"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"35.00","1":"35.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"35.00","1":"35.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"33.00","1":"33.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"32.80","1":"32.80"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"31.50","1":"31.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"31.00","1":"31.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"30.00","1":"30.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"32.00","1":"32.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"32.00","1":"32.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"32.00","1":"32.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"31.99","1":"31.99"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"33.00","1":"33.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"34.00","1":"34.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"34.75","1":"34.75"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"34.75","1":"34.75"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"34.00","1":"34.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"36.90","1":"36.90"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"35.00","1":"35.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"34.95","1":"34.95"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"34.51","1":"34.51"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"34.84","1":"34.84"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"36.18","1":"36.18"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"38.13","1":"38.13"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"39.50","1":"39.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"39.99","1":"39.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"39.01","1":"39.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.90","1":"40.90"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"40.79","1":"40.79"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"40.00","1":"40.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"39.01","1":"39.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"40.10","1":"40.10"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"39.50","1":"39.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"39.06","1":"39.06"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"40.80","1":"40.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"38.10","1":"38.10"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"40.00","1":"40.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"37.11","1":"37.11"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"39.89","1":"39.89"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"41.79","1":"41.79"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"41.27","1":"41.27"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"41.20","1":"41.20"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"40.74","1":"40.74"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"41.56","1":"41.56"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"41.31","1":"41.31"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"41.50","1":"41.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"41.45","1":"41.45"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"40.01","1":"40.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"34.24","1":"34.24"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"33.41","1":"33.41"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"33.75","1":"33.75"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"34.52","1":"34.52"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"32.31","1":"32.31"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"34.73","1":"34.73"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"37.33","1":"37.33"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"38.51","1":"38.51"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"37.20","1":"37.20"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"38.30","1":"38.30"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"38.05","1":"38.05"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"38.02","1":"38.02"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"37.75","1":"37.75"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"38.25","1":"38.25"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"37.92","1":"37.92"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"38.98","1":"38.98"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"37.31","1":"37.31"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"39.25","1":"39.25"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"39.89","1":"39.89"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"37.11","1":"37.11"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"38.98","1":"38.98"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"38.98","1":"38.98"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.75","1":"39.75"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"38.99","1":"38.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"38.05","1":"38.05"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"37.98","1":"37.98"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"37.52","1":"37.52"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"36.50","1":"36.50"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"38.49","1":"38.49"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"39.63","1":"39.63"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"39.68","1":"39.68"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"39.50","1":"39.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"41.99","1":"41.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"40.15","1":"40.15"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"38.56","1":"38.56"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"40.85","1":"40.85"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"40.10","1":"40.10"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"39.55","1":"39.55"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"39.25","1":"39.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"40.40","1":"40.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"39.76","1":"39.76"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"40.70","1":"40.70"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"39.20","1":"39.20"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.30","1":"40.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"40.50","1":"40.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"39.50","1":"39.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"42.46","1":"42.46"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"43.33","1":"43.33"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"42.73","1":"42.73"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"42.32","1":"42.32"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"42.41","1":"42.41"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"40.47","1":"40.47"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"41.36","1":"41.36"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"41.05","1":"41.05"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.72","1":"40.72"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"41.36","1":"41.36"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"41.36","1":"41.36"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"41.71","1":"41.71"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"41.71","1":"41.71"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"42.69","1":"42.69"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"45.60","1":"45.60"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"43.85","1":"43.85"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"42.98","1":"42.98"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"42.08","1":"42.08"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"42.20","1":"42.20"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"42.20","1":"42.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"45.20","1":"45.20"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"46.67","1":"46.67"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"45.02","1":"45.02"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"46.99","1":"46.99"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"48.02","1":"48.02"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"47.05","1":"47.05"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"47.06","1":"47.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"47.49","1":"47.49"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"45.07","1":"45.07"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"46.02","1":"46.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"50.33","1":"50.33"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"48.67","1":"48.67"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"48.75","1":"48.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"50.01","1":"50.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"50.07","1":"50.07"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"47.95","1":"47.95"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"46.94","1":"46.94"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"44.85","1":"44.85"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"45.80","1":"45.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"46.00","1":"46.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"47.99","1":"47.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"50.50","1":"50.50"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"49.00","1":"49.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"50.92","1":"50.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"51.15","1":"51.15"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"50.24","1":"50.24"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"50.95","1":"50.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"49.43","1":"49.43"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"48.37","1":"48.37"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"50.00","1":"50.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"48.59","1":"48.59"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"49.70","1":"49.70"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"49.50","1":"49.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"48.82","1":"48.82"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"48.82","1":"48.82"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"48.82","1":"48.82"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"48.00","1":"48.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"48.00","1":"48.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"46.76","1":"46.76"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"47.20","1":"47.20"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"49.40","1":"49.40"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"49.40","1":"49.40"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"49.40","1":"49.40"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"48.21","1":"48.21"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"47.00","1":"47.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"47.10","1":"47.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"47.10","1":"47.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"46.14","1":"46.14"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"46.50","1":"46.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"46.02","1":"46.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"46.12","1":"46.12"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"46.00","1":"46.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"46.00","1":"46.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"45.60","1":"45.60"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"45.60","1":"45.60"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"45.00","1":"45.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"45.00","1":"45.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"42.09","1":"42.09"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"42.09","1":"42.09"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"42.09","1":"42.09"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"42.09","1":"42.09"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"43.88","1":"43.88"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"43.00","1":"43.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"43.00","1":"43.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"42.12","1":"42.12"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"42.60","1":"42.60"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"42.60","1":"42.60"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"43.00","1":"43.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"44.50","1":"44.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"45.67","1":"45.67"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"45.52","1":"45.52"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"45.70","1":"45.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"45.00","1":"45.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"47.99","1":"47.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"46.33","1":"46.33"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"46.08","1":"46.08"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"46.80","1":"46.80"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"46.90","1":"46.90"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"47.41","1":"47.41"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"46.55","1":"46.55"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"49.04","1":"49.04"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"49.69","1":"49.69"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"49.50","1":"49.50"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"47.00","1":"47.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"48.96","1":"48.96"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"48.98","1":"48.98"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"49.00","1":"49.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"49.39","1":"49.39"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"50.90","1":"50.90"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"51.00","1":"51.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"51.97","1":"51.97"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"50.77","1":"50.77"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"52.86","1":"52.86"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"51.00","1":"51.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"51.20","1":"51.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"53.00","1":"53.00"}]}