{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"31.44","1":"31.44"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"31.70","1":"31.70"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"32.64","1":"32.64"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"31.98","1":"31.98"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"31.55","1":"31.55"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"31.52","1":"31.52"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"31.41","1":"31.41"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"30.97","1":"30.97"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"30.63","1":"30.63"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"30.32","1":"30.32"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"30.05","1":"30.05"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"30.27","1":"30.27"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"30.36","1":"30.36"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"30.64","1":"30.64"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"31.48","1":"31.48"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"31.21","1":"31.21"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"31.66","1":"31.66"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"32.56","1":"32.56"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"33.35","1":"33.35"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"34.02","1":"34.02"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"34.88","1":"34.88"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"34.41","1":"34.41"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"33.94","1":"33.94"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"33.84","1":"33.84"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"33.12","1":"33.12"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"32.87","1":"32.87"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"33.50","1":"33.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"33.92","1":"33.92"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"33.83","1":"33.83"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"33.92","1":"33.92"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"33.78","1":"33.78"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"33.76","1":"33.76"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"33.74","1":"33.74"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"33.71","1":"33.71"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"33.80","1":"33.80"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"34.24","1":"34.24"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"33.98","1":"33.98"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"33.70","1":"33.70"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"34.01","1":"34.01"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"33.68","1":"33.68"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"33.55","1":"33.55"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"33.42","1":"33.42"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"33.75","1":"33.75"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"33.76","1":"33.76"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"33.70","1":"33.70"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"33.48","1":"33.48"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"33.65","1":"33.65"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"33.42","1":"33.42"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"32.60","1":"32.60"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"31.94","1":"31.94"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"31.41","1":"31.41"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"31.98","1":"31.98"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"31.98","1":"31.98"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"31.78","1":"31.78"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"31.65","1":"31.65"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"32.28","1":"32.28"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"32.50","1":"32.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"32.64","1":"32.64"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"32.52","1":"32.52"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"32.26","1":"32.26"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"31.38","1":"31.38"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"31.66","1":"31.66"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"31.14","1":"31.14"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"31.15","1":"31.15"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"31.04","1":"31.04"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"30.76","1":"30.76"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"30.49","1":"30.49"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"29.78","1":"29.78"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"29.86","1":"29.86"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"29.65","1":"29.65"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"29.56","1":"29.56"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"30.12","1":"30.12"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"29.97","1":"29.97"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.57","1":"29.57"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"29.16","1":"29.16"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"27.33","1":"27.33"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"27.00","1":"27.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"26.78","1":"26.78"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"26.70","1":"26.70"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"26.02","1":"26.02"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"25.53","1":"25.53"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"24.42","1":"24.42"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"25.63","1":"25.63"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"25.25","1":"25.25"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"25.41","1":"25.41"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"26.68","1":"26.68"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"26.59","1":"26.59"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"26.00","1":"26.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"26.12","1":"26.12"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"26.20","1":"26.20"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"26.76","1":"26.76"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"26.56","1":"26.56"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"26.66","1":"26.66"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"26.43","1":"26.43"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"26.71","1":"26.71"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"27.19","1":"27.19"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"27.98","1":"27.98"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"28.04","1":"28.04"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"29.44","1":"29.44"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"30.22","1":"30.22"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"30.42","1":"30.42"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"30.26","1":"30.26"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"29.84","1":"29.84"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"29.54","1":"29.54"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"29.77","1":"29.77"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"29.58","1":"29.58"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"29.14","1":"29.14"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"29.35","1":"29.35"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"29.51","1":"29.51"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"29.10","1":"29.10"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"28.18","1":"28.18"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"28.52","1":"28.52"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"28.63","1":"28.63"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"28.54","1":"28.54"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"28.42","1":"28.42"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"27.73","1":"27.73"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"27.45","1":"27.45"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"27.07","1":"27.07"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"27.09","1":"27.09"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"27.05","1":"27.05"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"25.99","1":"25.99"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"25.79","1":"25.79"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"26.02","1":"26.02"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"25.82","1":"25.82"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"25.97","1":"25.97"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"26.34","1":"26.34"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"26.68","1":"26.68"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"26.77","1":"26.77"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"26.56","1":"26.56"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"26.47","1":"26.47"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"25.15","1":"25.15"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"25.49","1":"25.49"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"25.04","1":"25.04"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"25.15","1":"25.15"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"24.96","1":"24.96"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"24.61","1":"24.61"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"24.31","1":"24.31"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"24.16","1":"24.16"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"24.75","1":"24.75"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"24.96","1":"24.96"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"24.89","1":"24.89"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"24.95","1":"24.95"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"24.70","1":"24.70"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"23.90","1":"23.90"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"24.36","1":"24.36"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"25.09","1":"25.09"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"25.30","1":"25.30"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"25.29","1":"25.29"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"25.62","1":"25.62"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"25.78","1":"25.78"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"25.82","1":"25.82"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"26.67","1":"26.67"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"26.39","1":"26.39"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"26.86","1":"26.86"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"27.16","1":"27.16"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"26.87","1":"26.87"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"26.98","1":"26.98"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"27.10","1":"27.10"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"27.35","1":"27.35"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"28.71","1":"28.71"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"28.71","1":"28.71"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"28.04","1":"28.04"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"27.70","1":"27.70"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"27.98","1":"27.98"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"28.29","1":"28.29"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"28.53","1":"28.53"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"28.28","1":"28.28"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"28.22","1":"28.22"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"28.38","1":"28.38"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"28.35","1":"28.35"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"28.46","1":"28.46"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"28.52","1":"28.52"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"28.24","1":"28.24"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"28.09","1":"28.09"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"27.81","1":"27.81"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"27.61","1":"27.61"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"27.11","1":"27.11"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"27.12","1":"27.12"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"27.73","1":"27.73"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"27.26","1":"27.26"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"26.98","1":"26.98"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"25.75","1":"25.75"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"27.00","1":"27.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"26.76","1":"26.76"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"27.12","1":"27.12"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"27.73","1":"27.73"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"27.86","1":"27.86"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"27.87","1":"27.87"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"27.90","1":"27.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"27.96","1":"27.96"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"27.57","1":"27.57"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"26.84","1":"26.84"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"26.99","1":"26.99"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"26.95","1":"26.95"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"26.76","1":"26.76"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"26.83","1":"26.83"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"26.51","1":"26.51"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"26.30","1":"26.30"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"26.09","1":"26.09"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"25.90","1":"25.90"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"25.54","1":"25.54"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"25.26","1":"25.26"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"25.52","1":"25.52"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"25.90","1":"25.90"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"25.56","1":"25.56"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"25.24","1":"25.24"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"24.93","1":"24.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"25.77","1":"25.77"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"26.49","1":"26.49"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"26.51","1":"26.51"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"27.30","1":"27.30"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"27.29","1":"27.29"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"27.44","1":"27.44"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"27.28","1":"27.28"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"27.33","1":"27.33"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"27.08","1":"27.08"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"27.03","1":"27.03"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"27.10","1":"27.10"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"27.10","1":"27.10"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"27.53","1":"27.53"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"27.45","1":"27.45"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"27.35","1":"27.35"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"28.81","1":"28.81"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"28.78","1":"28.78"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"29.07","1":"29.07"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"29.08","1":"29.08"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"28.72","1":"28.72"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"28.84","1":"28.84"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"28.96","1":"28.96"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"29.15","1":"29.15"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"29.16","1":"29.16"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"28.91","1":"28.91"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"29.00","1":"29.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"28.98","1":"28.98"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"29.32","1":"29.32"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"29.93","1":"29.93"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"29.75","1":"29.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"29.76","1":"29.76"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"29.52","1":"29.52"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"29.03","1":"29.03"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"29.00","1":"29.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"28.98","1":"28.98"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"28.93","1":"28.93"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"28.67","1":"28.67"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"29.02","1":"29.02"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"28.89","1":"28.89"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"28.16","1":"28.16"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"28.36","1":"28.36"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"29.00","1":"29.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"29.30","1":"29.30"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"29.01","1":"29.01"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"29.00","1":"29.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"29.19","1":"29.19"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"29.50","1":"29.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"29.85","1":"29.85"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"29.62","1":"29.62"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"29.00","1":"29.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"28.91","1":"28.91"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"28.77","1":"28.77"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"28.99","1":"28.99"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"29.04","1":"29.04"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"29.53","1":"29.53"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"29.23","1":"29.23"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"28.98","1":"28.98"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"28.97","1":"28.97"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"28.88","1":"28.88"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"29.01","1":"29.01"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"28.82","1":"28.82"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"29.29","1":"29.29"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"28.91","1":"28.91"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"29.36","1":"29.36"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"29.30","1":"29.30"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"29.10","1":"29.10"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"29.21","1":"29.21"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"29.25","1":"29.25"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"29.19","1":"29.19"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"29.13","1":"29.13"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"27.99","1":"27.99"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"26.60","1":"26.60"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.48","1":"27.48"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"27.07","1":"27.07"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"26.86","1":"26.86"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"26.70","1":"26.70"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"26.39","1":"26.39"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"26.35","1":"26.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"26.30","1":"26.30"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"27.30","1":"27.30"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"28.27","1":"28.27"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"28.46","1":"28.46"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"28.99","1":"28.99"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"28.92","1":"28.92"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"28.34","1":"28.34"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"27.43","1":"27.43"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"27.10","1":"27.10"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"26.92","1":"26.92"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"27.10","1":"27.10"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"26.35","1":"26.35"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"26.49","1":"26.49"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"26.48","1":"26.48"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"26.69","1":"26.69"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"26.32","1":"26.32"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"26.07","1":"26.07"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"26.46","1":"26.46"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"26.55","1":"26.55"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"26.66","1":"26.66"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"27.03","1":"27.03"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"25.68","1":"25.68"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"25.76","1":"25.76"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"26.75","1":"26.75"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"26.33","1":"26.33"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"26.45","1":"26.45"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"25.96","1":"25.96"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"25.80","1":"25.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"25.80","1":"25.80"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"25.58","1":"25.58"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"25.36","1":"25.36"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"25.52","1":"25.52"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"24.83","1":"24.83"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"24.83","1":"24.83"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"24.82","1":"24.82"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"24.70","1":"24.70"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"24.31","1":"24.31"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"23.88","1":"23.88"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"23.99","1":"23.99"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"24.09","1":"24.09"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"24.91","1":"24.91"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"24.92","1":"24.92"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"24.87","1":"24.87"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"24.76","1":"24.76"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"25.40","1":"25.40"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"25.49","1":"25.49"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"25.50","1":"25.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"25.06","1":"25.06"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"25.19","1":"25.19"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"25.22","1":"25.22"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"25.15","1":"25.15"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"25.11","1":"25.11"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"25.76","1":"25.76"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"25.67","1":"25.67"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"25.50","1":"25.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"25.29","1":"25.29"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"25.03","1":"25.03"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"24.47","1":"24.47"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"24.33","1":"24.33"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"24.94","1":"24.94"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"24.90","1":"24.90"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"25.23","1":"25.23"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"25.27","1":"25.27"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"25.17","1":"25.17"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"25.35","1":"25.35"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"25.82","1":"25.82"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"25.47","1":"25.47"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"25.56","1":"25.56"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"25.46","1":"25.46"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"25.30","1":"25.30"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"25.27","1":"25.27"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"25.37","1":"25.37"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"25.11","1":"25.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"24.99","1":"24.99"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"24.91","1":"24.91"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"24.98","1":"24.98"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"25.01","1":"25.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"24.99","1":"24.99"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"24.88","1":"24.88"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"24.75","1":"24.75"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"24.60","1":"24.60"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"24.79","1":"24.79"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"24.63","1":"24.63"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"24.21","1":"24.21"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"24.40","1":"24.40"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"24.45","1":"24.45"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"24.75","1":"24.75"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"24.55","1":"24.55"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"24.36","1":"24.36"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"24.41","1":"24.41"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"24.40","1":"24.40"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"24.40","1":"24.40"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"25.11","1":"25.11"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"25.81","1":"25.81"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"27.05","1":"27.05"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"27.75","1":"27.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"26.40","1":"26.40"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"25.53","1":"25.53"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"25.16","1":"25.16"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"25.21","1":"25.21"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"24.84","1":"24.84"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"24.85","1":"24.85"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"25.03","1":"25.03"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"25.36","1":"25.36"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"25.57","1":"25.57"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"25.73","1":"25.73"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"25.63","1":"25.63"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"25.61","1":"25.61"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"25.38","1":"25.38"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"26.51","1":"26.51"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"26.21","1":"26.21"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"26.79","1":"26.79"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"26.52","1":"26.52"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"26.63","1":"26.63"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"27.11","1":"27.11"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"27.01","1":"27.01"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"27.09","1":"27.09"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"27.24","1":"27.24"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"27.26","1":"27.26"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"28.26","1":"28.26"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"28.42","1":"28.42"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"28.40","1":"28.40"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"28.96","1":"28.96"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"28.85","1":"28.85"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"28.62","1":"28.62"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"29.32","1":"29.32"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"29.07","1":"29.07"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"29.45","1":"29.45"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"29.63","1":"29.63"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"29.45","1":"29.45"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"29.12","1":"29.12"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"29.20","1":"29.20"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"29.01","1":"29.01"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"28.64","1":"28.64"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"29.00","1":"29.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"29.13","1":"29.13"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"29.05","1":"29.05"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"29.27","1":"29.27"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"29.27","1":"29.27"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"29.49","1":"29.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"29.50","1":"29.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"29.71","1":"29.71"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"29.74","1":"29.74"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"29.50","1":"29.50"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"29.47","1":"29.47"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"29.86","1":"29.86"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"29.80","1":"29.80"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"30.06","1":"30.06"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"29.88","1":"29.88"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"29.44","1":"29.44"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"29.44","1":"29.44"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"29.33","1":"29.33"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"28.55","1":"28.55"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"28.99","1":"28.99"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"28.99","1":"28.99"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"28.85","1":"28.85"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"28.56","1":"28.56"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"28.53","1":"28.53"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"28.73","1":"28.73"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"28.73","1":"28.73"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"28.59","1":"28.59"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"29.04","1":"29.04"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"29.04","1":"29.04"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"28.76","1":"28.76"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"28.67","1":"28.67"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"29.24","1":"29.24"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"29.25","1":"29.25"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"30.30","1":"30.30"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"30.12","1":"30.12"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"30.07","1":"30.07"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"29.97","1":"29.97"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"30.78","1":"30.78"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"30.46","1":"30.46"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"30.04","1":"30.04"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"29.63","1":"29.63"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"29.62","1":"29.62"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"29.03","1":"29.03"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"29.24","1":"29.24"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"29.48","1":"29.48"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"30.95","1":"30.95"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"32.02","1":"32.02"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"32.46","1":"32.46"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"32.68","1":"32.68"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"32.98","1":"32.98"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"32.70","1":"32.70"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"32.50","1":"32.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"32.83","1":"32.83"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"32.92","1":"32.92"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"33.16","1":"33.16"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"33.17","1":"33.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"32.99","1":"32.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"32.99","1":"32.99"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"33.15","1":"33.15"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"33.00","1":"33.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"33.10","1":"33.10"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"33.12","1":"33.12"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"33.30","1":"33.30"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"32.97","1":"32.97"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"32.90","1":"32.90"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"33.00","1":"33.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"32.79","1":"32.79"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"33.12","1":"33.12"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"34.30","1":"34.30"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"34.83","1":"34.83"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"34.91","1":"34.91"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"34.81","1":"34.81"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"34.55","1":"34.55"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"35.28","1":"35.28"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"35.08","1":"35.08"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"34.32","1":"34.32"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"35.44","1":"35.44"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"35.32","1":"35.32"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"35.41","1":"35.41"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"36.50","1":"36.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"37.21","1":"37.21"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"38.00","1":"38.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"37.76","1":"37.76"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"37.00","1":"37.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"37.17","1":"37.17"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"37.79","1":"37.79"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"37.38","1":"37.38"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"37.96","1":"37.96"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"38.15","1":"38.15"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"38.87","1":"38.87"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"38.99","1":"38.99"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"38.76","1":"38.76"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"39.35","1":"39.35"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"40.18","1":"40.18"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"39.97","1":"39.97"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"40.69","1":"40.69"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"40.05","1":"40.05"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"39.38","1":"39.38"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"39.17","1":"39.17"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"40.03","1":"40.03"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"40.93","1":"40.93"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"40.77","1":"40.77"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"40.79","1":"40.79"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"42.82","1":"42.82"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"44.96","1":"44.96"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"45.19","1":"45.19"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"43.85","1":"43.85"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"41.66","1":"41.66"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"41.26","1":"41.26"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"43.15","1":"43.15"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"43.49","1":"43.49"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"43.03","1":"43.03"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"42.49","1":"42.49"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"42.33","1":"42.33"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"42.49","1":"42.49"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"42.53","1":"42.53"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"42.21","1":"42.21"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"41.50","1":"41.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"40.63","1":"40.63"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"40.30","1":"40.30"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"40.69","1":"40.69"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"39.98","1":"39.98"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"41.18","1":"41.18"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"41.99","1":"41.99"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"40.74","1":"40.74"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"38.71","1":"38.71"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"38.21","1":"38.21"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"38.97","1":"38.97"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"38.58","1":"38.58"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"38.92","1":"38.92"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"39.05","1":"39.05"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"38.88","1":"38.88"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"38.64","1":"38.64"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"38.70","1":"38.70"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"38.78","1":"38.78"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"37.60","1":"37.60"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"37.92","1":"37.92"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"37.04","1":"37.04"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"37.15","1":"37.15"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"36.99","1":"36.99"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"37.02","1":"37.02"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"37.17","1":"37.17"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"37.07","1":"37.07"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"37.41","1":"37.41"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"37.15","1":"37.15"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"37.03","1":"37.03"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"36.61","1":"36.61"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"36.11","1":"36.11"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"36.14","1":"36.14"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"36.57","1":"36.57"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"36.36","1":"36.36"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"36.75","1":"36.75"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"36.68","1":"36.68"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"36.76","1":"36.76"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"36.89","1":"36.89"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"36.95","1":"36.95"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"36.88","1":"36.88"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"36.99","1":"36.99"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"36.44","1":"36.44"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"36.49","1":"36.49"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"36.03","1":"36.03"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"36.90","1":"36.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"38.72","1":"38.72"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"38.39","1":"38.39"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"39.68","1":"39.68"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"39.18","1":"39.18"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"39.94","1":"39.94"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"39.33","1":"39.33"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"38.91","1":"38.91"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"38.50","1":"38.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"39.44","1":"39.44"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"40.00","1":"40.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"42.00","1":"42.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"44.06","1":"44.06"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"42.96","1":"42.96"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"43.34","1":"43.34"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"43.33","1":"43.33"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"44.01","1":"44.01"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"44.32","1":"44.32"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"44.29","1":"44.29"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"43.64","1":"43.64"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"43.51","1":"43.51"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"44.00","1":"44.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"44.41","1":"44.41"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"45.13","1":"45.13"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"47.24","1":"47.24"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"45.59","1":"45.59"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"45.56","1":"45.56"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"45.22","1":"45.22"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"45.44","1":"45.44"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"45.37","1":"45.37"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"43.56","1":"43.56"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"42.45","1":"42.45"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"43.60","1":"43.60"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"42.77","1":"42.77"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"42.68","1":"42.68"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"42.87","1":"42.87"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"42.09","1":"42.09"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"40.35","1":"40.35"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"41.69","1":"41.69"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"40.98","1":"40.98"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"40.51","1":"40.51"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"40.04","1":"40.04"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"39.28","1":"39.28"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"37.34","1":"37.34"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"38.34","1":"38.34"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"39.14","1":"39.14"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"40.36","1":"40.36"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"40.20","1":"40.20"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"38.31","1":"38.31"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"37.77","1":"37.77"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"39.55","1":"39.55"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"39.18","1":"39.18"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"39.52","1":"39.52"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"40.95","1":"40.95"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"38.91","1":"38.91"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"37.99","1":"37.99"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"37.89","1":"37.89"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"39.25","1":"39.25"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"38.95","1":"38.95"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"40.88","1":"40.88"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"39.54","1":"39.54"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"40.28","1":"40.28"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"40.13","1":"40.13"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"40.06","1":"40.06"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"40.01","1":"40.01"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"39.72","1":"39.72"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"40.20","1":"40.20"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"39.75","1":"39.75"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"41.00","1":"41.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"40.99","1":"40.99"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"42.60","1":"42.60"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"42.40","1":"42.40"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"43.03","1":"43.03"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"42.40","1":"42.40"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"42.90","1":"42.90"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"42.43","1":"42.43"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"41.23","1":"41.23"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"42.08","1":"42.08"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"41.01","1":"41.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"41.28","1":"41.28"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"40.85","1":"40.85"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"40.42","1":"40.42"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"40.94","1":"40.94"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"40.25","1":"40.25"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"40.94","1":"40.94"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"40.05","1":"40.05"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"38.35","1":"38.35"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"39.67","1":"39.67"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"40.17","1":"40.17"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"41.45","1":"41.45"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"41.40","1":"41.40"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"41.25","1":"41.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"41.45","1":"41.45"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"40.29","1":"40.29"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"40.91","1":"40.91"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"40.99","1":"40.99"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"42.19","1":"42.19"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"41.49","1":"41.49"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"41.18","1":"41.18"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"41.57","1":"41.57"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"42.28","1":"42.28"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"42.47","1":"42.47"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"42.13","1":"42.13"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"43.10","1":"43.10"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"43.00","1":"43.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"42.41","1":"42.41"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"42.45","1":"42.45"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"42.42","1":"42.42"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"40.92","1":"40.92"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"40.54","1":"40.54"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"40.02","1":"40.02"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"39.89","1":"39.89"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"41.07","1":"41.07"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"41.48","1":"41.48"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"40.90","1":"40.90"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"41.32","1":"41.32"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"40.63","1":"40.63"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"41.23","1":"41.23"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"41.69","1":"41.69"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"41.06","1":"41.06"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"40.50","1":"40.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"41.03","1":"41.03"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"42.30","1":"42.30"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"42.19","1":"42.19"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"42.62","1":"42.62"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"42.75","1":"42.75"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"41.68","1":"41.68"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"41.10","1":"41.10"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"40.89","1":"40.89"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"39.93","1":"39.93"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"40.65","1":"40.65"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"39.84","1":"39.84"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"40.50","1":"40.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"40.54","1":"40.54"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"40.18","1":"40.18"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"40.03","1":"40.03"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"40.49","1":"40.49"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"40.50","1":"40.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"40.50","1":"40.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"40.50","1":"40.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"40.23","1":"40.23"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"40.26","1":"40.26"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"40.54","1":"40.54"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"40.21","1":"40.21"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"40.49","1":"40.49"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"40.50","1":"40.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"40.67","1":"40.67"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.77","1":"40.77"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"40.47","1":"40.47"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"39.56","1":"39.56"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"39.50","1":"39.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"40.35","1":"40.35"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"39.99","1":"39.99"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"38.15","1":"38.15"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"38.65","1":"38.65"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"38.54","1":"38.54"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"38.25","1":"38.25"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"39.13","1":"39.13"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"38.51","1":"38.51"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"39.32","1":"39.32"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"39.85","1":"39.85"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"38.99","1":"38.99"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"40.23","1":"40.23"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"41.40","1":"41.40"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"41.62","1":"41.62"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"41.91","1":"41.91"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"42.47","1":"42.47"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"42.03","1":"42.03"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"42.50","1":"42.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"43.48","1":"43.48"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"45.18","1":"45.18"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"45.14","1":"45.14"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"45.66","1":"45.66"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"45.71","1":"45.71"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"46.01","1":"46.01"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"44.71","1":"44.71"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"46.57","1":"46.57"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"46.21","1":"46.21"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"46.19","1":"46.19"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"46.06","1":"46.06"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"46.59","1":"46.59"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"46.86","1":"46.86"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"46.61","1":"46.61"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"47.58","1":"47.58"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"47.43","1":"47.43"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"46.90","1":"46.90"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"46.52","1":"46.52"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"46.15","1":"46.15"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"45.98","1":"45.98"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"48.27","1":"48.27"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"48.98","1":"48.98"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"48.08","1":"48.08"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"48.15","1":"48.15"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"47.88","1":"47.88"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"47.24","1":"47.24"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"48.01","1":"48.01"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"47.61","1":"47.61"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"48.29","1":"48.29"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"47.21","1":"47.21"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"48.47","1":"48.47"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"48.36","1":"48.36"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"48.38","1":"48.38"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"49.21","1":"49.21"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"48.64","1":"48.64"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"48.67","1":"48.67"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"48.30","1":"48.30"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"48.12","1":"48.12"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"48.04","1":"48.04"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"47.97","1":"47.97"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"47.44","1":"47.44"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"47.33","1":"47.33"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"47.93","1":"47.93"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"47.43","1":"47.43"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"47.15","1":"47.15"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"48.02","1":"48.02"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"48.05","1":"48.05"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"48.30","1":"48.30"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"49.01","1":"49.01"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"49.40","1":"49.40"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"49.62","1":"49.62"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"49.58","1":"49.58"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"50.54","1":"50.54"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"50.58","1":"50.58"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"49.00","1":"49.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"50.44","1":"50.44"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"51.28","1":"51.28"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"51.50","1":"51.50"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"51.04","1":"51.04"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"51.52","1":"51.52"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"51.96","1":"51.96"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"52.48","1":"52.48"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"52.83","1":"52.83"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"51.20","1":"51.20"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"52.16","1":"52.16"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"54.19","1":"54.19"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"54.73","1":"54.73"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"53.94","1":"53.94"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"53.16","1":"53.16"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"52.59","1":"52.59"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"52.12","1":"52.12"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"51.97","1":"51.97"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"51.72","1":"51.72"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"51.34","1":"51.34"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"51.99","1":"51.99"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"52.80","1":"52.80"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"53.74","1":"53.74"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"53.89","1":"53.89"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"54.62","1":"54.62"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"53.60","1":"53.60"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"52.26","1":"52.26"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"52.96","1":"52.96"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"52.65","1":"52.65"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"51.87","1":"51.87"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"51.98","1":"51.98"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"51.50","1":"51.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"51.50","1":"51.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"50.76","1":"50.76"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"49.88","1":"49.88"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"50.36","1":"50.36"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"50.00","1":"50.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"49.98","1":"49.98"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"49.02","1":"49.02"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"48.70","1":"48.70"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"48.64","1":"48.64"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"48.11","1":"48.11"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"47.95","1":"47.95"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"47.54","1":"47.54"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"48.65","1":"48.65"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"49.39","1":"49.39"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"50.10","1":"50.10"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"50.12","1":"50.12"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"50.68","1":"50.68"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"51.12","1":"51.12"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"51.82","1":"51.82"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"52.71","1":"52.71"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"52.05","1":"52.05"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"53.86","1":"53.86"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"54.16","1":"54.16"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"55.41","1":"55.41"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"55.32","1":"55.32"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"56.61","1":"56.61"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"55.93","1":"55.93"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"55.90","1":"55.90"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"55.81","1":"55.81"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"56.02","1":"56.02"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"53.57","1":"53.57"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"53.25","1":"53.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"53.00","1":"53.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"52.25","1":"52.25"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"52.88","1":"52.88"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"53.99","1":"53.99"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"53.32","1":"53.32"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"52.29","1":"52.29"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"52.06","1":"52.06"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"51.79","1":"51.79"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"50.98","1":"50.98"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"51.40","1":"51.40"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"51.56","1":"51.56"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"50.41","1":"50.41"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"50.44","1":"50.44"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"52.71","1":"52.71"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"53.15","1":"53.15"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"55.66","1":"55.66"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"55.92","1":"55.92"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"55.91","1":"55.91"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"56.18","1":"56.18"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"57.25","1":"57.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"56.79","1":"56.79"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"55.14","1":"55.14"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"56.59","1":"56.59"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"57.50","1":"57.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"57.95","1":"57.95"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"58.94","1":"58.94"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"56.88","1":"56.88"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"56.36","1":"56.36"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"56.52","1":"56.52"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"56.62","1":"56.62"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"56.50","1":"56.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"55.83","1":"55.83"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"56.39","1":"56.39"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"56.32","1":"56.32"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"55.93","1":"55.93"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"56.81","1":"56.81"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"56.34","1":"56.34"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"56.15","1":"56.15"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"56.12","1":"56.12"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"56.25","1":"56.25"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"56.06","1":"56.06"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"58.01","1":"58.01"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"57.88","1":"57.88"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"57.68","1":"57.68"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"57.27","1":"57.27"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"57.08","1":"57.08"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"56.46","1":"56.46"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"56.87","1":"56.87"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"56.59","1":"56.59"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"56.60","1":"56.60"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"56.23","1":"56.23"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"55.70","1":"55.70"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"56.01","1":"56.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"56.02","1":"56.02"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"55.98","1":"55.98"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"49.08","1":"49.08"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"48.92","1":"48.92"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"50.00","1":"50.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"50.00","1":"50.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"49.52","1":"49.52"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"50.28","1":"50.28"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"49.50","1":"49.50"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"49.24","1":"49.24"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"49.64","1":"49.64"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"50.05","1":"50.05"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"49.09","1":"49.09"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"48.39","1":"48.39"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"47.52","1":"47.52"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"47.58","1":"47.58"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"46.89","1":"46.89"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"47.89","1":"47.89"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"49.01","1":"49.01"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"48.76","1":"48.76"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"47.51","1":"47.51"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"46.33","1":"46.33"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"46.01","1":"46.01"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"47.31","1":"47.31"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"46.64","1":"46.64"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"48.01","1":"48.01"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"48.28","1":"48.28"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"46.99","1":"46.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"48.66","1":"48.66"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"49.25","1":"49.25"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"50.08","1":"50.08"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"51.42","1":"51.42"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"52.00","1":"52.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"52.23","1":"52.23"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"51.87","1":"51.87"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"52.47","1":"52.47"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"51.30","1":"51.30"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"50.94","1":"50.94"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"51.45","1":"51.45"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"50.92","1":"50.92"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"51.13","1":"51.13"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"50.58","1":"50.58"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"50.75","1":"50.75"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"50.67","1":"50.67"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"50.50","1":"50.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"50.45","1":"50.45"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"49.75","1":"49.75"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"49.80","1":"49.80"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"49.96","1":"49.96"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"49.96","1":"49.96"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"49.60","1":"49.60"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"49.67","1":"49.67"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"50.07","1":"50.07"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"49.82","1":"49.82"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"49.53","1":"49.53"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"49.44","1":"49.44"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"48.07","1":"48.07"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"48.61","1":"48.61"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"49.16","1":"49.16"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"48.26","1":"48.26"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"47.60","1":"47.60"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"46.98","1":"46.98"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"47.91","1":"47.91"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"47.60","1":"47.60"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"46.95","1":"46.95"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"46.69","1":"46.69"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"46.10","1":"46.10"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"46.33","1":"46.33"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"45.99","1":"45.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"45.86","1":"45.86"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"43.87","1":"43.87"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"42.33","1":"42.33"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"40.59","1":"40.59"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"42.61","1":"42.61"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"44.74","1":"44.74"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"45.20","1":"45.20"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"45.86","1":"45.86"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"47.02","1":"47.02"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"47.24","1":"47.24"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"47.01","1":"47.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"46.88","1":"46.88"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"47.40","1":"47.40"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"47.57","1":"47.57"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"47.74","1":"47.74"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"47.05","1":"47.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"46.93","1":"46.93"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"47.40","1":"47.40"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"47.81","1":"47.81"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"48.29","1":"48.29"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"48.37","1":"48.37"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"48.70","1":"48.70"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"48.67","1":"48.67"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"48.35","1":"48.35"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"48.27","1":"48.27"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"47.91","1":"47.91"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"48.90","1":"48.90"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"50.18","1":"50.18"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"50.70","1":"50.70"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"50.39","1":"50.39"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"50.57","1":"50.57"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"49.19","1":"49.19"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"47.94","1":"47.94"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"47.86","1":"47.86"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"48.65","1":"48.65"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"47.95","1":"47.95"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"49.02","1":"49.02"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"48.21","1":"48.21"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"47.10","1":"47.10"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"48.89","1":"48.89"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"49.20","1":"49.20"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"48.89","1":"48.89"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"48.28","1":"48.28"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"47.98","1":"47.98"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"47.95","1":"47.95"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"48.45","1":"48.45"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"48.07","1":"48.07"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"48.05","1":"48.05"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"48.19","1":"48.19"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"48.33","1":"48.33"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"47.77","1":"47.77"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"46.62","1":"46.62"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"46.78","1":"46.78"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"46.24","1":"46.24"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"46.51","1":"46.51"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"46.48","1":"46.48"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"45.71","1":"45.71"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"45.98","1":"45.98"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"45.50","1":"45.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"45.94","1":"45.94"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"46.27","1":"46.27"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"47.59","1":"47.59"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"46.91","1":"46.91"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"47.00","1":"47.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"47.28","1":"47.28"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"46.15","1":"46.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"47.07","1":"47.07"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"47.62","1":"47.62"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"46.67","1":"46.67"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"46.04","1":"46.04"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"44.71","1":"44.71"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"44.87","1":"44.87"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"44.50","1":"44.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"45.05","1":"45.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"43.78","1":"43.78"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"44.20","1":"44.20"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"44.64","1":"44.64"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"45.28","1":"45.28"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"45.01","1":"45.01"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"44.31","1":"44.31"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"44.39","1":"44.39"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"44.45","1":"44.45"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"44.04","1":"44.04"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"43.95","1":"43.95"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"43.85","1":"43.85"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"44.64","1":"44.64"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"44.87","1":"44.87"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"45.00","1":"45.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"44.21","1":"44.21"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"44.00","1":"44.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"44.04","1":"44.04"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"44.54","1":"44.54"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"45.06","1":"45.06"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"45.25","1":"45.25"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"45.00","1":"45.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"44.55","1":"44.55"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"43.33","1":"43.33"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"43.89","1":"43.89"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"44.82","1":"44.82"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"44.42","1":"44.42"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"44.39","1":"44.39"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"44.80","1":"44.80"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"45.68","1":"45.68"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"45.15","1":"45.15"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"46.62","1":"46.62"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"46.44","1":"46.44"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"46.69","1":"46.69"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"45.97","1":"45.97"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"47.25","1":"47.25"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"47.35","1":"47.35"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"46.73","1":"46.73"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"45.10","1":"45.10"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"44.99","1":"44.99"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"44.94","1":"44.94"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"45.48","1":"45.48"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"45.75","1":"45.75"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"45.29","1":"45.29"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"44.97","1":"44.97"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"44.63","1":"44.63"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"44.95","1":"44.95"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"45.06","1":"45.06"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"44.50","1":"44.50"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"43.97","1":"43.97"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"44.25","1":"44.25"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"43.99","1":"43.99"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"43.59","1":"43.59"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"43.71","1":"43.71"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"43.82","1":"43.82"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"43.83","1":"43.83"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"43.60","1":"43.60"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"43.12","1":"43.12"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"42.99","1":"42.99"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"42.99","1":"42.99"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"42.99","1":"42.99"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"43.28","1":"43.28"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"42.75","1":"42.75"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"41.85","1":"41.85"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"41.83","1":"41.83"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"41.97","1":"41.97"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"41.20","1":"41.20"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"41.66","1":"41.66"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"41.23","1":"41.23"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"40.95","1":"40.95"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"40.63","1":"40.63"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"40.72","1":"40.72"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"40.81","1":"40.81"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"39.57","1":"39.57"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"40.11","1":"40.11"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"40.41","1":"40.41"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"40.56","1":"40.56"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"40.61","1":"40.61"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"39.46","1":"39.46"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"39.42","1":"39.42"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"37.87","1":"37.87"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"36.73","1":"36.73"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"36.50","1":"36.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"36.75","1":"36.75"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"38.51","1":"38.51"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"39.87","1":"39.87"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"39.78","1":"39.78"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"41.76","1":"41.76"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"40.98","1":"40.98"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"41.16","1":"41.16"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"41.11","1":"41.11"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"41.40","1":"41.40"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"40.29","1":"40.29"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"39.70","1":"39.70"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"40.91","1":"40.91"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"40.95","1":"40.95"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"40.68","1":"40.68"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"39.37","1":"39.37"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"39.61","1":"39.61"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"40.51","1":"40.51"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"41.38","1":"41.38"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"40.53","1":"40.53"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"40.79","1":"40.79"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"40.59","1":"40.59"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"39.71","1":"39.71"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"39.79","1":"39.79"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"40.53","1":"40.53"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"40.59","1":"40.59"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"41.15","1":"41.15"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"40.44","1":"40.44"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"39.39","1":"39.39"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"40.30","1":"40.30"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"40.94","1":"40.94"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"41.26","1":"41.26"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"42.00","1":"42.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"42.45","1":"42.45"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"42.83","1":"42.83"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"44.11","1":"44.11"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"44.13","1":"44.13"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"44.64","1":"44.64"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"43.78","1":"43.78"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"44.61","1":"44.61"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"44.29","1":"44.29"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"43.77","1":"43.77"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"43.90","1":"43.90"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"43.57","1":"43.57"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"43.27","1":"43.27"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"42.66","1":"42.66"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"42.20","1":"42.20"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"42.10","1":"42.10"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"42.68","1":"42.68"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"42.90","1":"42.90"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"42.29","1":"42.29"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"41.80","1":"41.80"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"41.50","1":"41.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"41.50","1":"41.50"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"42.69","1":"42.69"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"42.88","1":"42.88"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"42.63","1":"42.63"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"43.15","1":"43.15"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"43.26","1":"43.26"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"43.04","1":"43.04"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"44.64","1":"44.64"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"44.49","1":"44.49"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"44.63","1":"44.63"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"44.71","1":"44.71"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"44.59","1":"44.59"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"45.41","1":"45.41"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"45.29","1":"45.29"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"44.86","1":"44.86"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"44.00","1":"44.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"44.34","1":"44.34"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"44.36","1":"44.36"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"44.57","1":"44.57"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"44.81","1":"44.81"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"44.57","1":"44.57"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"45.64","1":"45.64"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"47.85","1":"47.85"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"48.14","1":"48.14"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"48.14","1":"48.14"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"48.15","1":"48.15"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"47.39","1":"47.39"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"47.20","1":"47.20"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"46.86","1":"46.86"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"46.83","1":"46.83"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"46.72","1":"46.72"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"46.88","1":"46.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"46.54","1":"46.54"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"46.37","1":"46.37"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"46.34","1":"46.34"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"45.82","1":"45.82"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"45.94","1":"45.94"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"45.50","1":"45.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"45.17","1":"45.17"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"46.70","1":"46.70"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"46.57","1":"46.57"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"46.27","1":"46.27"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"45.70","1":"45.70"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"46.74","1":"46.74"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"48.34","1":"48.34"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"48.29","1":"48.29"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"47.18","1":"47.18"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"47.83","1":"47.83"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"47.89","1":"47.89"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"49.58","1":"49.58"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"51.48","1":"51.48"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"52.99","1":"52.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"52.96","1":"52.96"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"52.47","1":"52.47"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"52.48","1":"52.48"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"52.27","1":"52.27"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"52.80","1":"52.80"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"52.97","1":"52.97"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"52.33","1":"52.33"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"52.77","1":"52.77"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"52.22","1":"52.22"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"52.23","1":"52.23"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"51.77","1":"51.77"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"51.90","1":"51.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"51.40","1":"51.40"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"49.98","1":"49.98"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"47.74","1":"47.74"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"49.47","1":"49.47"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"50.49","1":"50.49"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"48.90","1":"48.90"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"47.52","1":"47.52"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"48.39","1":"48.39"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"49.43","1":"49.43"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"49.66","1":"49.66"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"48.84","1":"48.84"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"48.54","1":"48.54"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"47.88","1":"47.88"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"49.09","1":"49.09"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"48.73","1":"48.73"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"48.81","1":"48.81"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"47.78","1":"47.78"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"47.75","1":"47.75"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"47.30","1":"47.30"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"47.04","1":"47.04"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"46.99","1":"46.99"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"48.30","1":"48.30"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"48.48","1":"48.48"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"47.90","1":"47.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"46.04","1":"46.04"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"43.52","1":"43.52"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"40.48","1":"40.48"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"43.05","1":"43.05"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"44.69","1":"44.69"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"42.83","1":"42.83"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"43.02","1":"43.02"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"39.80","1":"39.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"36.84","1":"36.84"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"32.23","1":"32.23"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"32.54","1":"32.54"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"34.55","1":"34.55"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"31.96","1":"31.96"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"29.57","1":"29.57"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"29.99","1":"29.99"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"30.73","1":"30.73"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"30.08","1":"30.08"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"31.81","1":"31.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"32.02","1":"32.02"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"33.75","1":"33.75"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"35.78","1":"35.78"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"34.52","1":"34.52"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"37.09","1":"37.09"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"35.23","1":"35.23"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"36.94","1":"36.94"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"39.09","1":"39.09"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"37.67","1":"37.67"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"37.50","1":"37.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"36.46","1":"36.46"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"35.94","1":"35.94"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"35.56","1":"35.56"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"35.56","1":"35.56"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"34.52","1":"34.52"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"33.82","1":"33.82"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"32.94","1":"32.94"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"32.50","1":"32.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"31.46","1":"31.46"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"29.98","1":"29.98"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"29.89","1":"29.89"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"30.13","1":"30.13"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"29.84","1":"29.84"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"29.85","1":"29.85"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"30.25","1":"30.25"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"30.32","1":"30.32"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"30.39","1":"30.39"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"30.19","1":"30.19"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"30.22","1":"30.22"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"30.46","1":"30.46"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"30.25","1":"30.25"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"29.96","1":"29.96"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"29.67","1":"29.67"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"29.53","1":"29.53"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"29.49","1":"29.49"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"29.38","1":"29.38"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"28.55","1":"28.55"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"28.79","1":"28.79"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"29.07","1":"29.07"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"31.25","1":"31.25"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"32.22","1":"32.22"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"32.05","1":"32.05"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"31.71","1":"31.71"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"31.78","1":"31.78"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.08","1":"32.08"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"34.42","1":"34.42"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"34.16","1":"34.16"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"33.82","1":"33.82"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"33.22","1":"33.22"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"32.71","1":"32.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"33.15","1":"33.15"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.10","1":"33.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"33.89","1":"33.89"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.66","1":"33.66"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"34.03","1":"34.03"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"33.71","1":"33.71"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"33.29","1":"33.29"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"32.02","1":"32.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"33.25","1":"33.25"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"33.57","1":"33.57"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"32.52","1":"32.52"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"32.60","1":"32.60"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"33.53","1":"33.53"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"33.07","1":"33.07"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"34.35","1":"34.35"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"34.54","1":"34.54"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"36.52","1":"36.52"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"36.22","1":"36.22"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"35.98","1":"35.98"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"35.43","1":"35.43"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"35.82","1":"35.82"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"35.30","1":"35.30"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.42","1":"35.42"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"36.21","1":"36.21"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"36.55","1":"36.55"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"36.13","1":"36.13"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"35.89","1":"35.89"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"37.26","1":"37.26"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"37.33","1":"37.33"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"37.88","1":"37.88"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"37.55","1":"37.55"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"37.27","1":"37.27"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"38.15","1":"38.15"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"37.40","1":"37.40"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"37.33","1":"37.33"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"37.74","1":"37.74"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"38.10","1":"38.10"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"38.77","1":"38.77"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"38.67","1":"38.67"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"38.56","1":"38.56"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"38.25","1":"38.25"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"37.51","1":"37.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"37.21","1":"37.21"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"36.90","1":"36.90"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"36.53","1":"36.53"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.95","1":"36.95"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"36.65","1":"36.65"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"37.25","1":"37.25"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"35.06","1":"35.06"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"34.61","1":"34.61"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"34.55","1":"34.55"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"35.04","1":"35.04"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"35.26","1":"35.26"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"35.89","1":"35.89"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"35.99","1":"35.99"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"35.81","1":"35.81"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"35.49","1":"35.49"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"34.83","1":"34.83"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"35.26","1":"35.26"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"36.71","1":"36.71"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"36.25","1":"36.25"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"35.80","1":"35.80"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"36.02","1":"36.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"35.67","1":"35.67"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"35.63","1":"35.63"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"35.92","1":"35.92"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"35.79","1":"35.79"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"35.42","1":"35.42"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"35.35","1":"35.35"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"34.65","1":"34.65"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"34.93","1":"34.93"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"34.39","1":"34.39"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"35.28","1":"35.28"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"34.78","1":"34.78"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"35.36","1":"35.36"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"34.54","1":"34.54"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"34.00","1":"34.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"35.02","1":"35.02"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"35.01","1":"35.01"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"34.61","1":"34.61"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"34.97","1":"34.97"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"34.27","1":"34.27"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"34.19","1":"34.19"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"33.23","1":"33.23"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"33.93","1":"33.93"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"33.80","1":"33.80"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"33.93","1":"33.93"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"34.22","1":"34.22"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"34.88","1":"34.88"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"33.70","1":"33.70"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"33.27","1":"33.27"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"33.50","1":"33.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"33.38","1":"33.38"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"33.37","1":"33.37"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"33.07","1":"33.07"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"32.47","1":"32.47"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"33.90","1":"33.90"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"33.52","1":"33.52"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"35.78","1":"35.78"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"35.26","1":"35.26"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"35.49","1":"35.49"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"35.62","1":"35.62"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"35.17","1":"35.17"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"35.26","1":"35.26"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"35.46","1":"35.46"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"35.36","1":"35.36"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"35.98","1":"35.98"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"36.15","1":"36.15"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"34.58","1":"34.58"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"33.46","1":"33.46"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"32.58","1":"32.58"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"33.43","1":"33.43"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"34.44","1":"34.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"35.04","1":"35.04"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"34.63","1":"34.63"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"34.85","1":"34.85"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.65","1":"34.65"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.58","1":"34.58"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.66","1":"34.66"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"34.09","1":"34.09"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"34.39","1":"34.39"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"34.34","1":"34.34"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"34.98","1":"34.98"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"34.38","1":"34.38"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.60","1":"34.60"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"35.11","1":"35.11"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"35.02","1":"35.02"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"35.37","1":"35.37"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.06","1":"35.06"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"35.09","1":"35.09"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.99","1":"34.99"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.10","1":"35.10"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"35.10","1":"35.10"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"34.94","1":"34.94"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"35.09","1":"35.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"35.27","1":"35.27"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"35.33","1":"35.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"35.91","1":"35.91"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"35.98","1":"35.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"35.32","1":"35.32"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"35.56","1":"35.56"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"36.16","1":"36.16"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"36.30","1":"36.30"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"36.36","1":"36.36"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"36.59","1":"36.59"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"37.07","1":"37.07"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"37.11","1":"37.11"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"36.84","1":"36.84"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"36.91","1":"36.91"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"36.89","1":"36.89"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"36.74","1":"36.74"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"36.48","1":"36.48"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"36.69","1":"36.69"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"37.32","1":"37.32"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"36.75","1":"36.75"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"36.53","1":"36.53"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"36.96","1":"36.96"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"36.53","1":"36.53"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.08","1":"36.08"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.97","1":"36.97"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"36.78","1":"36.78"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"36.11","1":"36.11"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"35.99","1":"35.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"35.64","1":"35.64"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"35.08","1":"35.08"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"34.53","1":"34.53"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"34.05","1":"34.05"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.65","1":"33.65"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"34.47","1":"34.47"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"33.70","1":"33.70"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"33.81","1":"33.81"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"34.15","1":"34.15"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"33.03","1":"33.03"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"33.49","1":"33.49"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"33.16","1":"33.16"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"33.29","1":"33.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"33.41","1":"33.41"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"33.68","1":"33.68"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"35.30","1":"35.30"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"35.33","1":"35.33"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"32.76","1":"32.76"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"33.80","1":"33.80"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"33.12","1":"33.12"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"33.19","1":"33.19"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"32.30","1":"32.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"30.98","1":"30.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"31.18","1":"31.18"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"32.25","1":"32.25"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"31.74","1":"31.74"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"31.69","1":"31.69"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"31.07","1":"31.07"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"31.06","1":"31.06"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"31.39","1":"31.39"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"30.95","1":"30.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"29.97","1":"29.97"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"30.41","1":"30.41"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"30.48","1":"30.48"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"30.39","1":"30.39"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"30.29","1":"30.29"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"30.02","1":"30.02"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"29.12","1":"29.12"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"29.98","1":"29.98"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"30.02","1":"30.02"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"29.95","1":"29.95"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.91","1":"29.91"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"29.96","1":"29.96"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"29.92","1":"29.92"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.07","1":"30.07"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"30.01","1":"30.01"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"30.70","1":"30.70"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.03","1":"30.03"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"30.51","1":"30.51"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"30.15","1":"30.15"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"30.01","1":"30.01"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"29.30","1":"29.30"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"28.87","1":"28.87"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"29.50","1":"29.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"29.58","1":"29.58"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"30.04","1":"30.04"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"31.61","1":"31.61"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"31.25","1":"31.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"31.49","1":"31.49"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"31.14","1":"31.14"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"31.13","1":"31.13"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"31.21","1":"31.21"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"31.19","1":"31.19"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"31.11","1":"31.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.80","1":"32.80"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"32.09","1":"32.09"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"31.90","1":"31.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"32.29","1":"32.29"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"32.08","1":"32.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"31.72","1":"31.72"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"32.24","1":"32.24"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"32.21","1":"32.21"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"31.78","1":"31.78"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"32.46","1":"32.46"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"32.45","1":"32.45"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"32.59","1":"32.59"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"32.25","1":"32.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"32.04","1":"32.04"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"32.02","1":"32.02"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"32.46","1":"32.46"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"31.92","1":"31.92"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"31.72","1":"31.72"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"31.72","1":"31.72"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"31.43","1":"31.43"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"30.73","1":"30.73"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"31.14","1":"31.14"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"32.18","1":"32.18"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"31.47","1":"31.47"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"31.59","1":"31.59"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"31.58","1":"31.58"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"31.83","1":"31.83"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"31.89","1":"31.89"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"31.97","1":"31.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"31.96","1":"31.96"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"31.97","1":"31.97"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"32.91","1":"32.91"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"33.71","1":"33.71"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"33.20","1":"33.20"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"33.10","1":"33.10"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"33.41","1":"33.41"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"33.05","1":"33.05"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"32.77","1":"32.77"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"32.89","1":"32.89"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.63","1":"32.63"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"32.61","1":"32.61"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"32.71","1":"32.71"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.61","1":"32.61"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"33.29","1":"33.29"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"32.32","1":"32.32"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"32.58","1":"32.58"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"32.60","1":"32.60"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"32.49","1":"32.49"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"32.44","1":"32.44"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"32.20","1":"32.20"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"32.32","1":"32.32"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"32.10","1":"32.10"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"32.34","1":"32.34"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"32.11","1":"32.11"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"32.39","1":"32.39"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"32.50","1":"32.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"32.24","1":"32.24"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"32.35","1":"32.35"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"32.57","1":"32.57"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"32.85","1":"32.85"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"32.68","1":"32.68"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"33.10","1":"33.10"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.90","1":"32.90"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"32.87","1":"32.87"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"32.76","1":"32.76"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"33.01","1":"33.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"33.35","1":"33.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"32.12","1":"32.12"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"31.95","1":"31.95"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"32.29","1":"32.29"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"32.18","1":"32.18"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"31.99","1":"31.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"32.08","1":"32.08"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"32.92","1":"32.92"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"32.93","1":"32.93"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"32.88","1":"32.88"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"32.90","1":"32.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"32.79","1":"32.79"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"32.80","1":"32.80"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"32.07","1":"32.07"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"32.35","1":"32.35"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"32.69","1":"32.69"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"32.36","1":"32.36"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"32.75","1":"32.75"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"32.62","1":"32.62"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"32.50","1":"32.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"34.60","1":"34.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"35.85","1":"35.85"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"35.03","1":"35.03"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"35.50","1":"35.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"36.10","1":"36.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"36.48","1":"36.48"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"36.70","1":"36.70"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"35.01","1":"35.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"35.85","1":"35.85"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"36.36","1":"36.36"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"36.40","1":"36.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.20","1":"36.20"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"36.22","1":"36.22"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"36.38","1":"36.38"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"35.73","1":"35.73"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"35.49","1":"35.49"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"35.15","1":"35.15"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.35","1":"35.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"35.22","1":"35.22"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"35.25","1":"35.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"36.01","1":"36.01"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"36.57","1":"36.57"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"36.03","1":"36.03"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"35.32","1":"35.32"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"34.71","1":"34.71"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"34.57","1":"34.57"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"35.17","1":"35.17"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"34.44","1":"34.44"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"34.28","1":"34.28"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"33.40","1":"33.40"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"34.45","1":"34.45"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"33.90","1":"33.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"33.60","1":"33.60"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"34.20","1":"34.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"34.40","1":"34.40"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"33.96","1":"33.96"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"34.08","1":"34.08"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"33.80","1":"33.80"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"34.05","1":"34.05"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.12","1":"34.12"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"34.17","1":"34.17"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"34.55","1":"34.55"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.59","1":"34.59"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.80","1":"34.80"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"34.45","1":"34.45"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"34.49","1":"34.49"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"34.76","1":"34.76"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"34.60","1":"34.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"34.45","1":"34.45"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"34.28","1":"34.28"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.75","1":"35.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"36.07","1":"36.07"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"35.99","1":"35.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"35.86","1":"35.86"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"36.40","1":"36.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"36.10","1":"36.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"35.90","1":"35.90"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.55","1":"35.55"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"35.66","1":"35.66"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"35.53","1":"35.53"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"37.10","1":"37.10"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"37.20","1":"37.20"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"38.32","1":"38.32"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"38.40","1":"38.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"38.69","1":"38.69"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"37.96","1":"37.96"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"37.80","1":"37.80"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"37.90","1":"37.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"37.60","1":"37.60"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"37.35","1":"37.35"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"37.30","1":"37.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"37.60","1":"37.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"37.25","1":"37.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"36.88","1":"36.88"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"37.24","1":"37.24"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"37.10","1":"37.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"38.50","1":"38.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"38.03","1":"38.03"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"37.90","1":"37.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"38.48","1":"38.48"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"37.99","1":"37.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"36.91","1":"36.91"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"36.50","1":"36.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"36.86","1":"36.86"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"36.09","1":"36.09"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.49","1":"36.49"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"35.92","1":"35.92"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"35.05","1":"35.05"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"35.99","1":"35.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"35.65","1":"35.65"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"35.85","1":"35.85"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"35.80","1":"35.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"35.31","1":"35.31"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"35.51","1":"35.51"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"35.69","1":"35.69"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"33.25","1":"33.25"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"32.98","1":"32.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"32.98","1":"32.98"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"33.20","1":"33.20"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"33.35","1":"33.35"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"35.03","1":"35.03"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"34.25","1":"34.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"34.65","1":"34.65"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"34.39","1":"34.39"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"34.97","1":"34.97"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"36.60","1":"36.60"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"36.58","1":"36.58"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"36.34","1":"36.34"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"35.55","1":"35.55"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"35.24","1":"35.24"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"35.50","1":"35.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"35.08","1":"35.08"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"34.65","1":"34.65"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"34.25","1":"34.25"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"34.03","1":"34.03"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"34.81","1":"34.81"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"35.00","1":"35.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"35.10","1":"35.10"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"34.85","1":"34.85"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"35.00","1":"35.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"35.00","1":"35.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"34.90","1":"34.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"35.01","1":"35.01"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"34.75","1":"34.75"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"34.30","1":"34.30"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"34.17","1":"34.17"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"33.96","1":"33.96"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"34.30","1":"34.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"34.32","1":"34.32"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"33.92","1":"33.92"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"33.93","1":"33.93"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"34.22","1":"34.22"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"34.00","1":"34.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"33.80","1":"33.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"33.10","1":"33.10"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"32.75","1":"32.75"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"33.01","1":"33.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"32.45","1":"32.45"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"31.89","1":"31.89"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"31.65","1":"31.65"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"32.29","1":"32.29"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"33.18","1":"33.18"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"33.04","1":"33.04"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"33.51","1":"33.51"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"33.25","1":"33.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"33.51","1":"33.51"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"31.20","1":"31.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"31.61","1":"31.61"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"31.25","1":"31.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"32.04","1":"32.04"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"32.45","1":"32.45"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"31.31","1":"31.31"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"31.68","1":"31.68"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"32.11","1":"32.11"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"33.30","1":"33.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"33.20","1":"33.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"32.20","1":"32.20"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"31.15","1":"31.15"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"31.35","1":"31.35"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"31.10","1":"31.10"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"30.80","1":"30.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"30.30","1":"30.30"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"29.80","1":"29.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"30.98","1":"30.98"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"33.59","1":"33.59"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"33.61","1":"33.61"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"33.17","1":"33.17"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"34.25","1":"34.25"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"34.70","1":"34.70"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"32.70","1":"32.70"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"32.10","1":"32.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"32.95","1":"32.95"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"33.30","1":"33.30"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"32.90","1":"32.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"33.35","1":"33.35"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"32.49","1":"32.49"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"32.70","1":"32.70"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"32.75","1":"32.75"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"32.60","1":"32.60"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"32.60","1":"32.60"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"32.25","1":"32.25"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"32.40","1":"32.40"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"32.70","1":"32.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"32.28","1":"32.28"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"32.75","1":"32.75"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"32.95","1":"32.95"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"32.65","1":"32.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"32.80","1":"32.80"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"32.85","1":"32.85"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"32.50","1":"32.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"32.23","1":"32.23"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"32.32","1":"32.32"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"32.90","1":"32.90"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"32.20","1":"32.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"32.30","1":"32.30"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"32.30","1":"32.30"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"31.75","1":"31.75"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"31.53","1":"31.53"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"31.85","1":"31.85"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"31.99","1":"31.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"31.68","1":"31.68"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"30.98","1":"30.98"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"30.82","1":"30.82"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"30.90","1":"30.90"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"31.00","1":"31.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"30.63","1":"30.63"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"31.00","1":"31.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.20","1":"31.20"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"31.65","1":"31.65"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"31.41","1":"31.41"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"31.34","1":"31.34"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"31.00","1":"31.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"31.50","1":"31.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"31.60","1":"31.60"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"31.40","1":"31.40"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"31.30","1":"31.30"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"31.12","1":"31.12"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"31.14","1":"31.14"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"31.20","1":"31.20"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"30.97","1":"30.97"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"30.55","1":"30.55"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"30.90","1":"30.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"30.70","1":"30.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"31.01","1":"31.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"31.20","1":"31.20"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"30.85","1":"30.85"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"30.43","1":"30.43"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"30.50","1":"30.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"30.80","1":"30.80"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"31.55","1":"31.55"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"34.26","1":"34.26"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"33.75","1":"33.75"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"33.51","1":"33.51"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"33.05","1":"33.05"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"32.60","1":"32.60"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"32.35","1":"32.35"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"32.50","1":"32.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"32.30","1":"32.30"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"32.52","1":"32.52"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"32.30","1":"32.30"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"32.26","1":"32.26"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"32.35","1":"32.35"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"31.78","1":"31.78"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"32.20","1":"32.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"32.06","1":"32.06"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"32.25","1":"32.25"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"31.59","1":"31.59"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"31.51","1":"31.51"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"32.30","1":"32.30"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"32.80","1":"32.80"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"32.56","1":"32.56"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"32.50","1":"32.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"31.16","1":"31.16"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"30.57","1":"30.57"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"30.75","1":"30.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"30.60","1":"30.60"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"30.05","1":"30.05"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"29.64","1":"29.64"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"29.95","1":"29.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"29.83","1":"29.83"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"29.60","1":"29.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"29.90","1":"29.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"30.14","1":"30.14"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"31.35","1":"31.35"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"31.35","1":"31.35"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"31.10","1":"31.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"31.05","1":"31.05"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"30.57","1":"30.57"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"29.36","1":"29.36"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"29.90","1":"29.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"29.85","1":"29.85"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"29.89","1":"29.89"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"29.60","1":"29.60"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"29.45","1":"29.45"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"28.32","1":"28.32"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"28.38","1":"28.38"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.21","1":"28.21"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"28.43","1":"28.43"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"29.04","1":"29.04"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"30.07","1":"30.07"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"30.25","1":"30.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"29.95","1":"29.95"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"31.23","1":"31.23"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"31.49","1":"31.49"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"30.74","1":"30.74"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"30.82","1":"30.82"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"31.09","1":"31.09"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"30.69","1":"30.69"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"30.24","1":"30.24"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"30.20","1":"30.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"30.30","1":"30.30"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"30.38","1":"30.38"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"30.40","1":"30.40"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"30.38","1":"30.38"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"30.01","1":"30.01"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"30.05","1":"30.05"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"31.08","1":"31.08"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.03","1":"31.03"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"32.19","1":"32.19"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"32.50","1":"32.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"31.97","1":"31.97"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"32.02","1":"32.02"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"30.34","1":"30.34"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"30.10","1":"30.10"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"30.09","1":"30.09"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"29.90","1":"29.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"29.70","1":"29.70"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"29.75","1":"29.75"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"29.85","1":"29.85"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"29.75","1":"29.75"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"29.49","1":"29.49"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"29.25","1":"29.25"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"28.70","1":"28.70"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"28.70","1":"28.70"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"28.77","1":"28.77"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"28.80","1":"28.80"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"28.83","1":"28.83"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"28.30","1":"28.30"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"28.49","1":"28.49"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"28.55","1":"28.55"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"28.31","1":"28.31"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"28.49","1":"28.49"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"28.77","1":"28.77"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"29.25","1":"29.25"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"29.49","1":"29.49"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"29.19","1":"29.19"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"29.63","1":"29.63"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"29.96","1":"29.96"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"30.20","1":"30.20"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"30.72","1":"30.72"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"30.35","1":"30.35"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"30.01","1":"30.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"30.55","1":"30.55"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"30.75","1":"30.75"},{"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":"30.75","1":"30.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"30.56","1":"30.56"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"30.46","1":"30.46"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"30.59","1":"30.59"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"30.12","1":"30.12"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"30.01","1":"30.01"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"30.13","1":"30.13"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"29.88","1":"29.88"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"29.58","1":"29.58"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"29.45","1":"29.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"28.89","1":"28.89"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"28.94","1":"28.94"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"28.52","1":"28.52"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"28.59","1":"28.59"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"28.76","1":"28.76"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"28.66","1":"28.66"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"28.91","1":"28.91"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"28.59","1":"28.59"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"28.61","1":"28.61"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.56","1":"28.56"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"28.82","1":"28.82"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.90","1":"28.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"29.03","1":"29.03"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"28.62","1":"28.62"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"28.66","1":"28.66"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"28.70","1":"28.70"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"29.76","1":"29.76"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"30.44","1":"30.44"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"32.72","1":"32.72"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"33.07","1":"33.07"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"32.83","1":"32.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"34.20","1":"34.20"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"34.02","1":"34.02"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"35.80","1":"35.80"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"35.33","1":"35.33"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"34.88","1":"34.88"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"34.90","1":"34.90"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"34.36","1":"34.36"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"34.49","1":"34.49"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"35.69","1":"35.69"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"38.16","1":"38.16"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"38.45","1":"38.45"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"38.56","1":"38.56"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"39.51","1":"39.51"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"39.50","1":"39.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"41.09","1":"41.09"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"40.76","1":"40.76"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"42.30","1":"42.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"41.73","1":"41.73"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"41.78","1":"41.78"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"40.57","1":"40.57"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"41.43","1":"41.43"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"40.40","1":"40.40"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"42.73","1":"42.73"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"42.67","1":"42.67"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"42.51","1":"42.51"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"42.77","1":"42.77"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"43.14","1":"43.14"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.05","1":"40.05"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"40.78","1":"40.78"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"40.54","1":"40.54"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"41.90","1":"41.90"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"41.97","1":"41.97"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"41.96","1":"41.96"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"40.66","1":"40.66"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"40.78","1":"40.78"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"40.09","1":"40.09"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"39.89","1":"39.89"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"39.21","1":"39.21"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"39.00","1":"39.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"40.05","1":"40.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"38.73","1":"38.73"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"40.82","1":"40.82"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"41.12","1":"41.12"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"40.58","1":"40.58"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"40.27","1":"40.27"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"40.46","1":"40.46"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"39.69","1":"39.69"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"39.80","1":"39.80"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"39.60","1":"39.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"38.88","1":"38.88"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"38.85","1":"38.85"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"39.18","1":"39.18"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"38.88","1":"38.88"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"38.64","1":"38.64"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"38.50","1":"38.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"38.47","1":"38.47"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"37.71","1":"37.71"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"37.71","1":"37.71"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"38.89","1":"38.89"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"38.43","1":"38.43"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"38.31","1":"38.31"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"38.26","1":"38.26"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"38.97","1":"38.97"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"38.70","1":"38.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"38.59","1":"38.59"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"39.76","1":"39.76"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"38.88","1":"38.88"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"38.95","1":"38.95"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"40.03","1":"40.03"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"39.42","1":"39.42"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"39.70","1":"39.70"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"39.96","1":"39.96"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"38.88","1":"38.88"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"39.04","1":"39.04"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"38.71","1":"38.71"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"39.36","1":"39.36"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"39.81","1":"39.81"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"40.06","1":"40.06"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"40.71","1":"40.71"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"40.85","1":"40.85"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"40.57","1":"40.57"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"41.31","1":"41.31"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"41.16","1":"41.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"41.27","1":"41.27"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"40.50","1":"40.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"40.49","1":"40.49"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"39.38","1":"39.38"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"38.39","1":"38.39"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"38.36","1":"38.36"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"38.91","1":"38.91"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"39.82","1":"39.82"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"41.55","1":"41.55"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"41.51","1":"41.51"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"42.96","1":"42.96"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"45.43","1":"45.43"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"45.31","1":"45.31"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"45.26","1":"45.26"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"45.66","1":"45.66"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"46.25","1":"46.25"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"46.29","1":"46.29"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"46.54","1":"46.54"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"53.19","1":"53.19"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"51.82","1":"51.82"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"51.29","1":"51.29"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"50.49","1":"50.49"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"49.88","1":"49.88"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"51.87","1":"51.87"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"50.49","1":"50.49"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"49.31","1":"49.31"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"48.52","1":"48.52"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"48.37","1":"48.37"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"47.70","1":"47.70"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"45.27","1":"45.27"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"47.01","1":"47.01"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"48.92","1":"48.92"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"48.51","1":"48.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"49.20","1":"49.20"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"48.77","1":"48.77"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"48.87","1":"48.87"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"48.97","1":"48.97"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"49.56","1":"49.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"49.26","1":"49.26"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"49.09","1":"49.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"48.94","1":"48.94"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"48.59","1":"48.59"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"48.99","1":"48.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"48.37","1":"48.37"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"48.92","1":"48.92"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"49.16","1":"49.16"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"48.75","1":"48.75"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"48.46","1":"48.46"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"49.38","1":"49.38"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"49.98","1":"49.98"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"51.30","1":"51.30"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"50.31","1":"50.31"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"49.80","1":"49.80"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"48.63","1":"48.63"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"48.97","1":"48.97"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"50.49","1":"50.49"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"51.27","1":"51.27"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"50.81","1":"50.81"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"50.99","1":"50.99"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"51.90","1":"51.90"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"50.85","1":"50.85"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"49.97","1":"49.97"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"50.52","1":"50.52"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"51.31","1":"51.31"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"50.94","1":"50.94"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"50.58","1":"50.58"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"50.35","1":"50.35"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"50.34","1":"50.34"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"50.76","1":"50.76"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"50.40","1":"50.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"51.63","1":"51.63"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"52.97","1":"52.97"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"54.08","1":"54.08"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"55.19","1":"55.19"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"57.34","1":"57.34"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"58.43","1":"58.43"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"58.04","1":"58.04"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"57.99","1":"57.99"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"58.04","1":"58.04"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"57.94","1":"57.94"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"57.58","1":"57.58"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"57.60","1":"57.60"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"57.80","1":"57.80"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"52.12","1":"52.12"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"52.36","1":"52.36"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"51.95","1":"51.95"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"51.75","1":"51.75"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"52.95","1":"52.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"53.28","1":"53.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"53.50","1":"53.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"53.52","1":"53.52"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"53.55","1":"53.55"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"53.14","1":"53.14"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"53.81","1":"53.81"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"53.91","1":"53.91"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"52.37","1":"52.37"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"52.50","1":"52.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"53.47","1":"53.47"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"53.95","1":"53.95"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"54.02","1":"54.02"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"54.46","1":"54.46"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"53.40","1":"53.40"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"53.35","1":"53.35"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"53.59","1":"53.59"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"55.46","1":"55.46"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"56.12","1":"56.12"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"57.65","1":"57.65"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"58.57","1":"58.57"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"57.49","1":"57.49"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"57.85","1":"57.85"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"58.58","1":"58.58"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"59.04","1":"59.04"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"58.55","1":"58.55"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"58.81","1":"58.81"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"60.74","1":"60.74"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"59.09","1":"59.09"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"59.70","1":"59.70"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"59.07","1":"59.07"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"59.00","1":"59.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"59.43","1":"59.43"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"58.57","1":"58.57"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"58.90","1":"58.90"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"58.85","1":"58.85"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"60.32","1":"60.32"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"61.81","1":"61.81"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"62.43","1":"62.43"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"61.54","1":"61.54"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"62.06","1":"62.06"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"62.57","1":"62.57"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"62.71","1":"62.71"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"64.50","1":"64.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"63.20","1":"63.20"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"62.59","1":"62.59"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"62.11","1":"62.11"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"62.04","1":"62.04"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"60.93","1":"60.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"60.66","1":"60.66"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"58.50","1":"58.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"59.38","1":"59.38"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"58.59","1":"58.59"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"58.05","1":"58.05"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"57.50","1":"57.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"56.17","1":"56.17"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"60.94","1":"60.94"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"66.12","1":"66.12"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"70.94","1":"70.94"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"69.96","1":"69.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"68.62","1":"68.62"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"67.24","1":"67.24"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"67.26","1":"67.26"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"68.34","1":"68.34"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"68.02","1":"68.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"68.86","1":"68.86"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"69.81","1":"69.81"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"70.49","1":"70.49"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"68.73","1":"68.73"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"69.86","1":"69.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"68.04","1":"68.04"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"67.49","1":"67.49"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"67.00","1":"67.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"67.44","1":"67.44"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"68.50","1":"68.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"68.52","1":"68.52"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"66.33","1":"66.33"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"65.06","1":"65.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"65.01","1":"65.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"66.55","1":"66.55"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"65.12","1":"65.12"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"66.67","1":"66.67"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"66.03","1":"66.03"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"65.23","1":"65.23"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"64.51","1":"64.51"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"62.13","1":"62.13"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"62.05","1":"62.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"60.45","1":"60.45"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"61.03","1":"61.03"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"60.89","1":"60.89"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"61.45","1":"61.45"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"60.39","1":"60.39"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"59.42","1":"59.42"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"59.00","1":"59.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"58.43","1":"58.43"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"58.20","1":"58.20"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"57.97","1":"57.97"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"58.00","1":"58.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"59.37","1":"59.37"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"59.93","1":"59.93"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"59.32","1":"59.32"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"58.28","1":"58.28"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"57.99","1":"57.99"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"57.95","1":"57.95"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"58.31","1":"58.31"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"57.60","1":"57.60"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"56.93","1":"56.93"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"55.72","1":"55.72"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"57.03","1":"57.03"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"56.97","1":"56.97"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"58.20","1":"58.20"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"57.66","1":"57.66"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"60.81","1":"60.81"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"60.08","1":"60.08"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"60.05","1":"60.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"61.00","1":"61.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"60.99","1":"60.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"60.55","1":"60.55"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"62.04","1":"62.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"63.98","1":"63.98"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"62.44","1":"62.44"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"60.70","1":"60.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"61.41","1":"61.41"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"62.54","1":"62.54"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"60.75","1":"60.75"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"60.65","1":"60.65"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"58.38","1":"58.38"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"61.95","1":"61.95"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"62.96","1":"62.96"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"64.66","1":"64.66"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"68.50","1":"68.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"67.03","1":"67.03"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"66.98","1":"66.98"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"67.86","1":"67.86"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"68.10","1":"68.10"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"68.56","1":"68.56"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"67.75","1":"67.75"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"67.24","1":"67.24"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"68.12","1":"68.12"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"67.94","1":"67.94"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"67.80","1":"67.80"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"67.80","1":"67.80"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"67.61","1":"67.61"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"67.32","1":"67.32"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"68.46","1":"68.46"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"67.04","1":"67.04"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"66.50","1":"66.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"65.52","1":"65.52"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"67.63","1":"67.63"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"67.71","1":"67.71"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"67.07","1":"67.07"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"66.68","1":"66.68"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"67.54","1":"67.54"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"67.20","1":"67.20"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"66.99","1":"66.99"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"67.09","1":"67.09"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"67.05","1":"67.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"67.02","1":"67.02"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"67.24","1":"67.24"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"66.82","1":"66.82"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"73.01","1":"73.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"74.87","1":"74.87"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"75.75","1":"75.75"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"81.96","1":"81.96"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"78.44","1":"78.44"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"81.89","1":"81.89"}]}