{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"12.38","1":"12.38"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"13.08","1":"13.08"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"12.74","1":"12.74"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"12.51","1":"12.51"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"12.58","1":"12.58"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"12.64","1":"12.64"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"12.45","1":"12.45"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"12.40","1":"12.40"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"12.45","1":"12.45"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"12.29","1":"12.29"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"12.03","1":"12.03"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"12.08","1":"12.08"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"12.42","1":"12.42"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"12.36","1":"12.36"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"12.16","1":"12.16"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"12.24","1":"12.24"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"12.16","1":"12.16"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"12.19","1":"12.19"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"12.15","1":"12.15"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"12.16","1":"12.16"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"12.53","1":"12.53"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"12.49","1":"12.49"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"12.46","1":"12.46"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"12.29","1":"12.29"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"12.16","1":"12.16"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"12.44","1":"12.44"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"13.42","1":"13.42"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"13.33","1":"13.33"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"13.26","1":"13.26"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"13.36","1":"13.36"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"13.76","1":"13.76"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"13.53","1":"13.53"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"13.48","1":"13.48"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"13.43","1":"13.43"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"13.17","1":"13.17"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"13.06","1":"13.06"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"12.96","1":"12.96"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"13.17","1":"13.17"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"13.08","1":"13.08"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"12.95","1":"12.95"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"12.92","1":"12.92"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"13.05","1":"13.05"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"12.84","1":"12.84"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"12.09","1":"12.09"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"11.84","1":"11.84"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"11.77","1":"11.77"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"11.29","1":"11.29"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"11.19","1":"11.19"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"11.20","1":"11.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"11.14","1":"11.14"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"11.17","1":"11.17"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"10.97","1":"10.97"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"10.97","1":"10.97"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"10.91","1":"10.91"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"10.90","1":"10.90"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"10.88","1":"10.88"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"10.97","1":"10.97"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"10.86","1":"10.86"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"10.63","1":"10.63"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"10.64","1":"10.64"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"10.52","1":"10.52"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"10.37","1":"10.37"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"10.42","1":"10.42"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"10.42","1":"10.42"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"10.55","1":"10.55"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"10.53","1":"10.53"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"10.49","1":"10.49"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"10.40","1":"10.40"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"10.17","1":"10.17"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"10.75","1":"10.75"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"10.60","1":"10.60"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"10.37","1":"10.37"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"10.25","1":"10.25"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"9.51","1":"9.51"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"9.71","1":"9.71"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"9.90","1":"9.90"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"9.80","1":"9.80"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"9.25","1":"9.25"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"9.10","1":"9.10"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"8.79","1":"8.79"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"8.11","1":"8.11"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"8.95","1":"8.95"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"9.08","1":"9.08"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"9.29","1":"9.29"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"9.41","1":"9.41"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"9.45","1":"9.45"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"9.21","1":"9.21"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"9.26","1":"9.26"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"9.55","1":"9.55"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"9.84","1":"9.84"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"9.83","1":"9.83"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"9.58","1":"9.58"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"9.61","1":"9.61"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"9.50","1":"9.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"9.56","1":"9.56"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"9.25","1":"9.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"9.12","1":"9.12"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"9.25","1":"9.25"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"9.34","1":"9.34"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"9.35","1":"9.35"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"9.35","1":"9.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"9.26","1":"9.26"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"9.27","1":"9.27"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"9.15","1":"9.15"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"9.03","1":"9.03"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"8.99","1":"8.99"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"9.00","1":"9.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"9.09","1":"9.09"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"9.25","1":"9.25"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"8.79","1":"8.79"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"9.06","1":"9.06"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"9.00","1":"9.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"9.11","1":"9.11"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"9.11","1":"9.11"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"9.01","1":"9.01"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"8.98","1":"8.98"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"8.97","1":"8.97"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"8.95","1":"8.95"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"9.05","1":"9.05"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"9.05","1":"9.05"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"9.00","1":"9.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"9.00","1":"9.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"8.98","1":"8.98"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"9.19","1":"9.19"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"9.19","1":"9.19"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"9.31","1":"9.31"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"9.31","1":"9.31"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"9.30","1":"9.30"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"9.28","1":"9.28"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"9.17","1":"9.17"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"9.63","1":"9.63"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"10.21","1":"10.21"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"10.35","1":"10.35"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"10.41","1":"10.41"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"9.99","1":"9.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"9.98","1":"9.98"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"10.06","1":"10.06"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"9.90","1":"9.90"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"9.78","1":"9.78"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"9.68","1":"9.68"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"9.89","1":"9.89"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"9.82","1":"9.82"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"9.65","1":"9.65"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"9.61","1":"9.61"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"9.79","1":"9.79"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"9.76","1":"9.76"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"10.31","1":"10.31"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"10.17","1":"10.17"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"10.01","1":"10.01"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"9.95","1":"9.95"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"9.72","1":"9.72"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"9.61","1":"9.61"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"9.77","1":"9.77"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"9.94","1":"9.94"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"9.97","1":"9.97"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"10.41","1":"10.41"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"10.43","1":"10.43"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"11.23","1":"11.23"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"11.37","1":"11.37"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"12.28","1":"12.28"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"11.52","1":"11.52"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"11.93","1":"11.93"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"11.70","1":"11.70"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"11.64","1":"11.64"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"12.34","1":"12.34"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"11.99","1":"11.99"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"10.99","1":"10.99"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"10.39","1":"10.39"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"11.39","1":"11.39"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"12.39","1":"12.39"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"13.01","1":"13.01"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"12.29","1":"12.29"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"12.05","1":"12.05"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"12.10","1":"12.10"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"12.37","1":"12.37"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"12.09","1":"12.09"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"11.48","1":"11.48"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"10.99","1":"10.99"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"10.45","1":"10.45"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"9.71","1":"9.71"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"10.44","1":"10.44"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"10.52","1":"10.52"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"10.55","1":"10.55"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"10.45","1":"10.45"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"11.00","1":"11.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"10.62","1":"10.62"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"11.00","1":"11.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"11.39","1":"11.39"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"10.98","1":"10.98"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"10.39","1":"10.39"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"10.54","1":"10.54"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"10.78","1":"10.78"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"11.01","1":"11.01"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"10.98","1":"10.98"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"10.71","1":"10.71"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"10.68","1":"10.68"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"10.73","1":"10.73"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"10.54","1":"10.54"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"10.55","1":"10.55"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"10.49","1":"10.49"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"11.49","1":"11.49"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"11.95","1":"11.95"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"11.26","1":"11.26"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"11.17","1":"11.17"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"10.95","1":"10.95"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"11.95","1":"11.95"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"11.66","1":"11.66"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"11.44","1":"11.44"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"11.47","1":"11.47"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"11.31","1":"11.31"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"11.34","1":"11.34"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"11.47","1":"11.47"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"11.50","1":"11.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"11.48","1":"11.48"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"11.36","1":"11.36"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"11.46","1":"11.46"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"11.49","1":"11.49"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"11.59","1":"11.59"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"11.06","1":"11.06"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"11.02","1":"11.02"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"10.91","1":"10.91"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"10.70","1":"10.70"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"10.77","1":"10.77"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"11.00","1":"11.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"10.99","1":"10.99"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"10.99","1":"10.99"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"10.86","1":"10.86"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"10.81","1":"10.81"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"10.71","1":"10.71"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"10.69","1":"10.69"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"10.77","1":"10.77"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"10.66","1":"10.66"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"10.41","1":"10.41"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"10.40","1":"10.40"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"10.69","1":"10.69"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"10.51","1":"10.51"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"10.51","1":"10.51"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"10.69","1":"10.69"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"10.78","1":"10.78"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"10.68","1":"10.68"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"10.70","1":"10.70"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"10.99","1":"10.99"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"11.54","1":"11.54"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"11.62","1":"11.62"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"11.78","1":"11.78"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"11.60","1":"11.60"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"11.50","1":"11.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"10.90","1":"10.90"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"11.13","1":"11.13"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"11.12","1":"11.12"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"11.19","1":"11.19"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"11.06","1":"11.06"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"10.89","1":"10.89"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"10.84","1":"10.84"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"10.90","1":"10.90"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"10.82","1":"10.82"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"10.64","1":"10.64"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"10.62","1":"10.62"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"10.61","1":"10.61"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"10.80","1":"10.80"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"10.63","1":"10.63"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"10.60","1":"10.60"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"10.66","1":"10.66"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"10.70","1":"10.70"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"10.59","1":"10.59"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"10.54","1":"10.54"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"10.57","1":"10.57"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"10.44","1":"10.44"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"10.53","1":"10.53"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"10.51","1":"10.51"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"10.54","1":"10.54"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"10.35","1":"10.35"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"10.31","1":"10.31"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"9.87","1":"9.87"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"9.87","1":"9.87"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"9.67","1":"9.67"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"9.46","1":"9.46"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"8.77","1":"8.77"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"9.30","1":"9.30"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"9.26","1":"9.26"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"9.21","1":"9.21"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"9.48","1":"9.48"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"9.55","1":"9.55"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"9.60","1":"9.60"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"9.49","1":"9.49"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"9.50","1":"9.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"9.22","1":"9.22"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"9.37","1":"9.37"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"9.26","1":"9.26"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"9.32","1":"9.32"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"9.82","1":"9.82"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"9.58","1":"9.58"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"9.40","1":"9.40"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"9.89","1":"9.89"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"9.60","1":"9.60"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"9.56","1":"9.56"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"9.56","1":"9.56"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"9.50","1":"9.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"9.48","1":"9.48"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"9.37","1":"9.37"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"9.05","1":"9.05"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"8.79","1":"8.79"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"8.81","1":"8.81"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"9.03","1":"9.03"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"8.95","1":"8.95"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"9.05","1":"9.05"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"8.95","1":"8.95"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"8.81","1":"8.81"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"8.94","1":"8.94"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"9.22","1":"9.22"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"9.30","1":"9.30"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"9.32","1":"9.32"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"9.21","1":"9.21"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"9.12","1":"9.12"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"9.25","1":"9.25"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"9.19","1":"9.19"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"9.20","1":"9.20"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"9.10","1":"9.10"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"9.15","1":"9.15"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"9.17","1":"9.17"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"9.20","1":"9.20"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"9.16","1":"9.16"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"9.16","1":"9.16"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"9.15","1":"9.15"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"9.13","1":"9.13"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"9.06","1":"9.06"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"9.11","1":"9.11"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"9.07","1":"9.07"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"9.15","1":"9.15"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"9.17","1":"9.17"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"9.29","1":"9.29"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"9.38","1":"9.38"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"9.57","1":"9.57"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"9.55","1":"9.55"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"9.80","1":"9.80"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"9.55","1":"9.55"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"9.43","1":"9.43"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"9.45","1":"9.45"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"9.40","1":"9.40"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"9.40","1":"9.40"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"9.42","1":"9.42"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"9.40","1":"9.40"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"9.64","1":"9.64"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"9.46","1":"9.46"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"9.43","1":"9.43"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"9.39","1":"9.39"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"9.51","1":"9.51"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"9.81","1":"9.81"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"9.58","1":"9.58"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"9.52","1":"9.52"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"9.43","1":"9.43"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"9.59","1":"9.59"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"9.56","1":"9.56"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"9.64","1":"9.64"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"9.69","1":"9.69"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"9.48","1":"9.48"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"9.78","1":"9.78"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"9.98","1":"9.98"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"9.55","1":"9.55"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"9.62","1":"9.62"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"9.61","1":"9.61"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"9.71","1":"9.71"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"9.85","1":"9.85"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"9.83","1":"9.83"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"9.75","1":"9.75"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"9.79","1":"9.79"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"9.68","1":"9.68"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"9.51","1":"9.51"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"9.32","1":"9.32"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"9.44","1":"9.44"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"9.59","1":"9.59"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"9.50","1":"9.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"9.48","1":"9.48"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"9.37","1":"9.37"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"9.37","1":"9.37"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"9.25","1":"9.25"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"9.16","1":"9.16"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"9.05","1":"9.05"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"9.02","1":"9.02"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"9.10","1":"9.10"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"9.07","1":"9.07"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"8.86","1":"8.86"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"8.87","1":"8.87"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"8.80","1":"8.80"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"8.78","1":"8.78"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"8.69","1":"8.69"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"8.40","1":"8.40"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"8.31","1":"8.31"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"8.31","1":"8.31"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"8.48","1":"8.48"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"8.50","1":"8.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"8.58","1":"8.58"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"8.56","1":"8.56"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"8.52","1":"8.52"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"8.49","1":"8.49"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"8.61","1":"8.61"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"8.53","1":"8.53"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"8.58","1":"8.58"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"8.56","1":"8.56"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"8.60","1":"8.60"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"8.58","1":"8.58"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"8.75","1":"8.75"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"8.76","1":"8.76"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"8.82","1":"8.82"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"8.72","1":"8.72"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"8.60","1":"8.60"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"8.51","1":"8.51"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"8.72","1":"8.72"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"8.64","1":"8.64"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"8.59","1":"8.59"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"8.57","1":"8.57"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"8.49","1":"8.49"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"8.51","1":"8.51"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"8.62","1":"8.62"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"8.69","1":"8.69"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"8.69","1":"8.69"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"8.76","1":"8.76"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"8.64","1":"8.64"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"8.76","1":"8.76"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"8.77","1":"8.77"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"8.70","1":"8.70"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"8.65","1":"8.65"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"8.64","1":"8.64"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"8.56","1":"8.56"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"8.56","1":"8.56"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"8.61","1":"8.61"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"8.74","1":"8.74"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"8.67","1":"8.67"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"8.64","1":"8.64"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"8.70","1":"8.70"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"8.86","1":"8.86"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"8.71","1":"8.71"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"8.77","1":"8.77"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"8.72","1":"8.72"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"8.82","1":"8.82"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"9.04","1":"9.04"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"9.15","1":"9.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"9.29","1":"9.29"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"9.05","1":"9.05"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"9.77","1":"9.77"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"10.37","1":"10.37"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"9.66","1":"9.66"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"9.90","1":"9.90"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"9.62","1":"9.62"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"10.01","1":"10.01"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"9.84","1":"9.84"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"9.75","1":"9.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"9.95","1":"9.95"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"10.38","1":"10.38"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"10.41","1":"10.41"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"10.41","1":"10.41"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"10.92","1":"10.92"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"10.63","1":"10.63"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"10.51","1":"10.51"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"10.54","1":"10.54"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"10.30","1":"10.30"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"10.11","1":"10.11"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"10.48","1":"10.48"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"10.50","1":"10.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"11.13","1":"11.13"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"11.01","1":"11.01"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"11.05","1":"11.05"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"10.37","1":"10.37"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"10.38","1":"10.38"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"10.14","1":"10.14"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"9.71","1":"9.71"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"9.95","1":"9.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"9.89","1":"9.89"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"10.81","1":"10.81"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"11.59","1":"11.59"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"11.25","1":"11.25"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"11.01","1":"11.01"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"11.17","1":"11.17"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"10.99","1":"10.99"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"11.05","1":"11.05"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"11.03","1":"11.03"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"11.97","1":"11.97"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"12.74","1":"12.74"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"12.45","1":"12.45"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"12.22","1":"12.22"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"13.08","1":"13.08"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"12.85","1":"12.85"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"12.82","1":"12.82"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"12.89","1":"12.89"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"12.73","1":"12.73"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"12.68","1":"12.68"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"13.68","1":"13.68"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"14.68","1":"14.68"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"15.68","1":"15.68"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"15.64","1":"15.64"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"16.28","1":"16.28"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"15.72","1":"15.72"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"15.17","1":"15.17"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"15.47","1":"15.47"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"15.16","1":"15.16"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"14.97","1":"14.97"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"14.95","1":"14.95"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"15.57","1":"15.57"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"15.12","1":"15.12"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"16.03","1":"16.03"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"15.97","1":"15.97"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"16.64","1":"16.64"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"17.42","1":"17.42"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"17.21","1":"17.21"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"17.52","1":"17.52"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"18.19","1":"18.19"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"18.06","1":"18.06"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"17.80","1":"17.80"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"18.27","1":"18.27"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"18.63","1":"18.63"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"18.46","1":"18.46"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"18.46","1":"18.46"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"18.99","1":"18.99"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"18.74","1":"18.74"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"18.11","1":"18.11"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"18.19","1":"18.19"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"18.70","1":"18.70"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"18.63","1":"18.63"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"18.84","1":"18.84"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"19.65","1":"19.65"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"19.94","1":"19.94"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"19.42","1":"19.42"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"19.20","1":"19.20"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"19.11","1":"19.11"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"19.92","1":"19.92"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"20.92","1":"20.92"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"21.96","1":"21.96"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"22.43","1":"22.43"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"22.52","1":"22.52"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"23.26","1":"23.26"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"23.67","1":"23.67"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"22.49","1":"22.49"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"22.25","1":"22.25"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"23.25","1":"23.25"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"24.41","1":"24.41"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"25.20","1":"25.20"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"26.32","1":"26.32"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"26.46","1":"26.46"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"26.72","1":"26.72"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"26.76","1":"26.76"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"25.97","1":"25.97"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"25.24","1":"25.24"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"24.58","1":"24.58"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"23.36","1":"23.36"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"24.51","1":"24.51"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"24.14","1":"24.14"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"23.11","1":"23.11"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"22.94","1":"22.94"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"21.83","1":"21.83"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"22.92","1":"22.92"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"23.49","1":"23.49"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.82","1":"23.82"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"24.75","1":"24.75"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"25.96","1":"25.96"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"27.05","1":"27.05"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"27.11","1":"27.11"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"25.86","1":"25.86"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"25.53","1":"25.53"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"25.61","1":"25.61"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"24.69","1":"24.69"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"24.35","1":"24.35"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"24.13","1":"24.13"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"25.31","1":"25.31"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"25.16","1":"25.16"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"24.87","1":"24.87"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.79","1":"23.79"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"23.78","1":"23.78"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.81","1":"24.81"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"24.74","1":"24.74"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"24.92","1":"24.92"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"24.44","1":"24.44"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"25.65","1":"25.65"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"24.91","1":"24.91"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"24.10","1":"24.10"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"25.28","1":"25.28"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"25.37","1":"25.37"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"25.65","1":"25.65"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"24.92","1":"24.92"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"24.86","1":"24.86"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"25.09","1":"25.09"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"25.68","1":"25.68"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"25.99","1":"25.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"26.54","1":"26.54"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"25.51","1":"25.51"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"24.95","1":"24.95"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"25.36","1":"25.36"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"25.11","1":"25.11"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"25.67","1":"25.67"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"26.18","1":"26.18"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"27.48","1":"27.48"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"28.85","1":"28.85"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"29.13","1":"29.13"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"28.19","1":"28.19"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"29.00","1":"29.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"28.84","1":"28.84"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"28.52","1":"28.52"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"28.92","1":"28.92"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"30.36","1":"30.36"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"30.93","1":"30.93"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"30.95","1":"30.95"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"30.51","1":"30.51"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"29.57","1":"29.57"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"29.69","1":"29.69"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"30.51","1":"30.51"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"31.18","1":"31.18"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"31.48","1":"31.48"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"30.81","1":"30.81"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"31.10","1":"31.10"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"30.88","1":"30.88"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"30.82","1":"30.82"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"30.51","1":"30.51"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"30.53","1":"30.53"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"32.05","1":"32.05"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"33.11","1":"33.11"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"32.53","1":"32.53"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"31.63","1":"31.63"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"31.46","1":"31.46"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"30.68","1":"30.68"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"31.36","1":"31.36"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"32.92","1":"32.92"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"34.56","1":"34.56"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"36.28","1":"36.28"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"38.09","1":"38.09"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"36.90","1":"36.90"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"35.26","1":"35.26"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"37.02","1":"37.02"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"38.87","1":"38.87"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"39.07","1":"39.07"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"38.55","1":"38.55"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"38.57","1":"38.57"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"37.01","1":"37.01"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"38.73","1":"38.73"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"39.71","1":"39.71"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"37.73","1":"37.73"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"36.50","1":"36.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"34.68","1":"34.68"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"34.90","1":"34.90"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"34.54","1":"34.54"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"33.44","1":"33.44"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"34.28","1":"34.28"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"35.99","1":"35.99"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"34.20","1":"34.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"33.28","1":"33.28"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"32.94","1":"32.94"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"33.53","1":"33.53"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"33.97","1":"33.97"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"35.64","1":"35.64"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"35.66","1":"35.66"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"34.64","1":"34.64"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"35.70","1":"35.70"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"36.45","1":"36.45"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"37.79","1":"37.79"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"37.06","1":"37.06"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"36.95","1":"36.95"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"37.03","1":"37.03"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"37.85","1":"37.85"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"38.70","1":"38.70"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"37.02","1":"37.02"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"36.24","1":"36.24"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"35.62","1":"35.62"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"34.88","1":"34.88"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"34.33","1":"34.33"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"36.02","1":"36.02"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"35.87","1":"35.87"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"35.69","1":"35.69"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"33.91","1":"33.91"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"34.05","1":"34.05"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"32.50","1":"32.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"32.14","1":"32.14"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"30.54","1":"30.54"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"30.33","1":"30.33"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"31.84","1":"31.84"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"32.35","1":"32.35"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"33.55","1":"33.55"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"32.75","1":"32.75"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"32.21","1":"32.21"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"32.53","1":"32.53"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"32.62","1":"32.62"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"32.00","1":"32.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"30.49","1":"30.49"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"28.98","1":"28.98"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"30.10","1":"30.10"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"28.62","1":"28.62"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"27.34","1":"27.34"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"28.70","1":"28.70"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"28.76","1":"28.76"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"29.11","1":"29.11"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"29.46","1":"29.46"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"30.93","1":"30.93"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"32.47","1":"32.47"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"33.01","1":"33.01"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"34.01","1":"34.01"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"33.51","1":"33.51"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"33.18","1":"33.18"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"32.65","1":"32.65"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"33.32","1":"33.32"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"33.41","1":"33.41"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"32.98","1":"32.98"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"31.40","1":"31.40"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"29.86","1":"29.86"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"30.81","1":"30.81"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"32.29","1":"32.29"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"32.60","1":"32.60"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"31.66","1":"31.66"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"31.02","1":"31.02"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"30.47","1":"30.47"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"30.50","1":"30.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"32.02","1":"32.02"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"32.75","1":"32.75"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"34.33","1":"34.33"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"35.98","1":"35.98"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"36.99","1":"36.99"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"35.47","1":"35.47"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"35.54","1":"35.54"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"36.96","1":"36.96"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"36.04","1":"36.04"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"35.40","1":"35.40"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"34.13","1":"34.13"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"33.56","1":"33.56"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"35.18","1":"35.18"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"34.10","1":"34.10"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"34.53","1":"34.53"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"33.73","1":"33.73"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"33.21","1":"33.21"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"32.72","1":"32.72"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"34.25","1":"34.25"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"34.70","1":"34.70"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"34.18","1":"34.18"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"34.15","1":"34.15"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"34.10","1":"34.10"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"34.50","1":"34.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"34.36","1":"34.36"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"33.55","1":"33.55"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"33.94","1":"33.94"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"33.72","1":"33.72"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"33.46","1":"33.46"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"33.91","1":"33.91"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"33.82","1":"33.82"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"33.34","1":"33.34"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"33.54","1":"33.54"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"34.01","1":"34.01"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"33.71","1":"33.71"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"33.56","1":"33.56"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"33.57","1":"33.57"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"31.90","1":"31.90"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"31.13","1":"31.13"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"29.58","1":"29.58"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"30.61","1":"30.61"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"31.20","1":"31.20"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"29.64","1":"29.64"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"29.82","1":"29.82"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"28.48","1":"28.48"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"27.12","1":"27.12"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"27.26","1":"27.26"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"28.31","1":"28.31"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"29.72","1":"29.72"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"30.48","1":"30.48"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"31.07","1":"31.07"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"30.06","1":"30.06"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"28.56","1":"28.56"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"27.97","1":"27.97"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"27.18","1":"27.18"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"25.90","1":"25.90"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"26.77","1":"26.77"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"27.77","1":"27.77"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"27.20","1":"27.20"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"27.26","1":"27.26"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"27.78","1":"27.78"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"27.29","1":"27.29"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"26.25","1":"26.25"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"25.51","1":"25.51"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"25.49","1":"25.49"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"25.69","1":"25.69"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"25.92","1":"25.92"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"26.41","1":"26.41"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"27.27","1":"27.27"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"26.49","1":"26.49"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"26.49","1":"26.49"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"27.09","1":"27.09"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"27.01","1":"27.01"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"26.23","1":"26.23"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"26.40","1":"26.40"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"26.88","1":"26.88"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"26.72","1":"26.72"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"26.57","1":"26.57"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"26.42","1":"26.42"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"26.77","1":"26.77"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"26.77","1":"26.77"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"26.30","1":"26.30"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"27.61","1":"27.61"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"28.43","1":"28.43"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"27.79","1":"27.79"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"28.01","1":"28.01"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"28.64","1":"28.64"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"28.25","1":"28.25"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"28.68","1":"28.68"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"28.67","1":"28.67"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"29.13","1":"29.13"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"28.52","1":"28.52"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"28.70","1":"28.70"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"28.85","1":"28.85"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"29.49","1":"29.49"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"29.82","1":"29.82"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"29.69","1":"29.69"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"30.89","1":"30.89"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"29.48","1":"29.48"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"29.34","1":"29.34"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"28.94","1":"28.94"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"29.03","1":"29.03"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"29.09","1":"29.09"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"30.00","1":"30.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"30.12","1":"30.12"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"30.62","1":"30.62"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"30.33","1":"30.33"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"30.67","1":"30.67"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"30.59","1":"30.59"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"31.33","1":"31.33"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"31.67","1":"31.67"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"32.54","1":"32.54"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"32.56","1":"32.56"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"32.70","1":"32.70"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"34.33","1":"34.33"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"35.65","1":"35.65"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"36.64","1":"36.64"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"36.76","1":"36.76"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"36.62","1":"36.62"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"36.94","1":"36.94"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"37.70","1":"37.70"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"38.68","1":"38.68"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"38.90","1":"38.90"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"38.28","1":"38.28"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"39.91","1":"39.91"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"39.22","1":"39.22"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"38.37","1":"38.37"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"39.41","1":"39.41"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"38.88","1":"38.88"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"38.45","1":"38.45"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"38.82","1":"38.82"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"38.41","1":"38.41"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"38.33","1":"38.33"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.25","1":"39.25"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"38.17","1":"38.17"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"38.22","1":"38.22"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"37.94","1":"37.94"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"37.34","1":"37.34"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"36.13","1":"36.13"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"36.63","1":"36.63"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"36.24","1":"36.24"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"36.73","1":"36.73"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"36.34","1":"36.34"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"36.67","1":"36.67"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"36.34","1":"36.34"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"34.64","1":"34.64"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"35.78","1":"35.78"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"35.46","1":"35.46"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"34.64","1":"34.64"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"34.71","1":"34.71"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"33.19","1":"33.19"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"34.81","1":"34.81"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"34.60","1":"34.60"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"33.79","1":"33.79"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"34.12","1":"34.12"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"33.93","1":"33.93"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"34.44","1":"34.44"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"35.26","1":"35.26"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"35.12","1":"35.12"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"34.76","1":"34.76"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"35.23","1":"35.23"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"35.50","1":"35.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"33.44","1":"33.44"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"34.43","1":"34.43"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"34.67","1":"34.67"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"33.20","1":"33.20"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"34.14","1":"34.14"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"34.57","1":"34.57"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"35.08","1":"35.08"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"34.28","1":"34.28"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"33.67","1":"33.67"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"32.05","1":"32.05"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"30.45","1":"30.45"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"29.30","1":"29.30"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"30.76","1":"30.76"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"31.72","1":"31.72"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"31.36","1":"31.36"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"30.04","1":"30.04"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"30.97","1":"30.97"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"29.43","1":"29.43"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"29.82","1":"29.82"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"29.85","1":"29.85"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"28.36","1":"28.36"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"28.03","1":"28.03"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"27.83","1":"27.83"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"28.45","1":"28.45"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"28.23","1":"28.23"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"27.28","1":"27.28"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"28.64","1":"28.64"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"30.04","1":"30.04"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"31.54","1":"31.54"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"31.05","1":"31.05"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"30.08","1":"30.08"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"31.54","1":"31.54"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"32.06","1":"32.06"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"33.58","1":"33.58"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"35.03","1":"35.03"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"34.27","1":"34.27"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"35.19","1":"35.19"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"35.54","1":"35.54"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"35.20","1":"35.20"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"35.41","1":"35.41"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"34.45","1":"34.45"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"34.86","1":"34.86"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"34.16","1":"34.16"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"34.77","1":"34.77"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"34.94","1":"34.94"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"34.53","1":"34.53"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"34.03","1":"34.03"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"34.89","1":"34.89"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"34.46","1":"34.46"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"34.26","1":"34.26"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"35.51","1":"35.51"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"34.67","1":"34.67"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"34.78","1":"34.78"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"34.43","1":"34.43"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"34.84","1":"34.84"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"34.83","1":"34.83"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"34.61","1":"34.61"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"33.13","1":"33.13"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"33.31","1":"33.31"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"32.88","1":"32.88"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"32.79","1":"32.79"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"32.80","1":"32.80"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"32.33","1":"32.33"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"32.57","1":"32.57"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"33.21","1":"33.21"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"31.85","1":"31.85"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"32.61","1":"32.61"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"32.21","1":"32.21"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"31.06","1":"31.06"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"30.37","1":"30.37"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"30.43","1":"30.43"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"30.20","1":"30.20"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"29.04","1":"29.04"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"29.82","1":"29.82"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"30.08","1":"30.08"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"30.36","1":"30.36"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"30.02","1":"30.02"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"28.71","1":"28.71"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"27.58","1":"27.58"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"28.93","1":"28.93"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"30.37","1":"30.37"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"30.11","1":"30.11"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"29.36","1":"29.36"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"29.37","1":"29.37"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"29.57","1":"29.57"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"31.04","1":"31.04"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"31.76","1":"31.76"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"33.22","1":"33.22"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"32.85","1":"32.85"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"31.76","1":"31.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"33.34","1":"33.34"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"33.92","1":"33.92"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"34.73","1":"34.73"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"36.46","1":"36.46"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"36.64","1":"36.64"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"35.99","1":"35.99"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"35.99","1":"35.99"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"36.55","1":"36.55"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"37.96","1":"37.96"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"38.08","1":"38.08"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"38.58","1":"38.58"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"37.83","1":"37.83"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"38.70","1":"38.70"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"38.22","1":"38.22"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"38.49","1":"38.49"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"38.74","1":"38.74"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"39.36","1":"39.36"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"39.05","1":"39.05"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"39.23","1":"39.23"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"40.34","1":"40.34"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"40.41","1":"40.41"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"40.73","1":"40.73"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"39.94","1":"39.94"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"39.84","1":"39.84"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"39.20","1":"39.20"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"38.87","1":"38.87"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"38.21","1":"38.21"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"36.30","1":"36.30"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"38.03","1":"38.03"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"37.39","1":"37.39"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"36.60","1":"36.60"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"36.79","1":"36.79"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"37.80","1":"37.80"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"37.41","1":"37.41"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"36.54","1":"36.54"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"36.22","1":"36.22"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"37.63","1":"37.63"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"37.67","1":"37.67"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"38.29","1":"38.29"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"39.18","1":"39.18"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"39.20","1":"39.20"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"39.21","1":"39.21"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"39.04","1":"39.04"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"38.83","1":"38.83"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"38.51","1":"38.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"37.45","1":"37.45"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"37.14","1":"37.14"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"38.85","1":"38.85"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"38.54","1":"38.54"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"38.88","1":"38.88"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"38.88","1":"38.88"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"40.19","1":"40.19"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"40.44","1":"40.44"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"39.57","1":"39.57"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"39.58","1":"39.58"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"39.08","1":"39.08"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"40.15","1":"40.15"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"39.39","1":"39.39"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"39.45","1":"39.45"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"39.44","1":"39.44"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"40.64","1":"40.64"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"41.05","1":"41.05"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"41.84","1":"41.84"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"41.75","1":"41.75"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"40.42","1":"40.42"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"40.14","1":"40.14"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"40.05","1":"40.05"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"39.91","1":"39.91"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"40.22","1":"40.22"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"39.69","1":"39.69"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"40.03","1":"40.03"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"38.90","1":"38.90"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"38.93","1":"38.93"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"38.73","1":"38.73"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"38.49","1":"38.49"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"38.42","1":"38.42"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"37.37","1":"37.37"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"37.51","1":"37.51"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"37.47","1":"37.47"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"37.23","1":"37.23"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"36.45","1":"36.45"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"37.04","1":"37.04"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"37.03","1":"37.03"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"36.57","1":"36.57"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"36.41","1":"36.41"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"36.47","1":"36.47"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"35.83","1":"35.83"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"36.47","1":"36.47"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"37.09","1":"37.09"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"36.99","1":"36.99"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"37.19","1":"37.19"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"37.55","1":"37.55"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"37.23","1":"37.23"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"36.75","1":"36.75"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"36.85","1":"36.85"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"36.97","1":"36.97"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"37.64","1":"37.64"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"37.06","1":"37.06"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"36.57","1":"36.57"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"37.06","1":"37.06"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"36.61","1":"36.61"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"36.77","1":"36.77"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"36.04","1":"36.04"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"36.06","1":"36.06"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"35.59","1":"35.59"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"35.37","1":"35.37"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"36.24","1":"36.24"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"35.57","1":"35.57"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"36.32","1":"36.32"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"35.39","1":"35.39"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"34.82","1":"34.82"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"34.02","1":"34.02"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"33.49","1":"33.49"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"33.16","1":"33.16"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"31.61","1":"31.61"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"32.25","1":"32.25"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"31.50","1":"31.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"32.20","1":"32.20"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"33.80","1":"33.80"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"33.72","1":"33.72"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"33.21","1":"33.21"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"32.11","1":"32.11"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"32.22","1":"32.22"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"33.30","1":"33.30"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"32.47","1":"32.47"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"31.52","1":"31.52"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"30.92","1":"30.92"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"30.88","1":"30.88"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"30.95","1":"30.95"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"30.85","1":"30.85"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"30.26","1":"30.26"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"29.69","1":"29.69"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"28.67","1":"28.67"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"28.65","1":"28.65"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"28.52","1":"28.52"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"27.10","1":"27.10"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"26.67","1":"26.67"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"25.73","1":"25.73"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"24.45","1":"24.45"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"23.32","1":"23.32"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"24.13","1":"24.13"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"22.99","1":"22.99"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"21.85","1":"21.85"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"21.64","1":"21.64"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"21.87","1":"21.87"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"22.96","1":"22.96"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"24.10","1":"24.10"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"25.30","1":"25.30"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"26.56","1":"26.56"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"27.06","1":"27.06"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"28.41","1":"28.41"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"28.25","1":"28.25"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"27.78","1":"27.78"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"26.40","1":"26.40"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"26.84","1":"26.84"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"27.37","1":"27.37"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"28.73","1":"28.73"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"29.47","1":"29.47"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"28.08","1":"28.08"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"27.16","1":"27.16"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"28.05","1":"28.05"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"27.75","1":"27.75"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"26.62","1":"26.62"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"26.41","1":"26.41"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"26.25","1":"26.25"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"26.73","1":"26.73"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"26.96","1":"26.96"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"26.92","1":"26.92"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"28.22","1":"28.22"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"29.59","1":"29.59"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"28.60","1":"28.60"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"28.07","1":"28.07"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"27.89","1":"27.89"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"28.13","1":"28.13"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"28.17","1":"28.17"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"28.06","1":"28.06"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"27.65","1":"27.65"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"26.27","1":"26.27"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"26.45","1":"26.45"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"27.66","1":"27.66"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"26.72","1":"26.72"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"27.63","1":"27.63"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"27.32","1":"27.32"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"27.32","1":"27.32"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"26.74","1":"26.74"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"26.52","1":"26.52"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"25.76","1":"25.76"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"25.67","1":"25.67"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"25.76","1":"25.76"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"26.24","1":"26.24"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"25.94","1":"25.94"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"25.63","1":"25.63"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"25.67","1":"25.67"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"25.33","1":"25.33"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"24.07","1":"24.07"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"22.87","1":"22.87"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"21.73","1":"21.73"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"20.93","1":"20.93"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"21.77","1":"21.77"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"22.28","1":"22.28"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"22.85","1":"22.85"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"23.98","1":"23.98"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.16","1":"23.16"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"22.05","1":"22.05"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"21.71","1":"21.71"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"22.65","1":"22.65"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"22.12","1":"22.12"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"21.80","1":"21.80"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"22.24","1":"22.24"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"21.98","1":"21.98"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"22.97","1":"22.97"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"23.12","1":"23.12"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"22.92","1":"22.92"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"22.77","1":"22.77"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"23.60","1":"23.60"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"24.51","1":"24.51"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"24.08","1":"24.08"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"23.75","1":"23.75"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"23.49","1":"23.49"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"24.66","1":"24.66"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"25.64","1":"25.64"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"25.04","1":"25.04"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"25.86","1":"25.86"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"25.38","1":"25.38"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"24.43","1":"24.43"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"24.57","1":"24.57"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"24.55","1":"24.55"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"25.04","1":"25.04"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"26.04","1":"26.04"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"25.81","1":"25.81"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"25.33","1":"25.33"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"25.77","1":"25.77"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"25.49","1":"25.49"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"26.76","1":"26.76"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"27.73","1":"27.73"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"28.24","1":"28.24"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"28.13","1":"28.13"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"28.26","1":"28.26"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"28.23","1":"28.23"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"27.77","1":"27.77"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"27.62","1":"27.62"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"26.83","1":"26.83"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"27.33","1":"27.33"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"27.51","1":"27.51"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"27.85","1":"27.85"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"28.20","1":"28.20"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"28.62","1":"28.62"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"28.31","1":"28.31"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"28.01","1":"28.01"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"28.92","1":"28.92"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"29.01","1":"29.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"29.55","1":"29.55"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"30.44","1":"30.44"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"30.57","1":"30.57"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"30.10","1":"30.10"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"30.08","1":"30.08"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"30.81","1":"30.81"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"30.17","1":"30.17"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"30.81","1":"30.81"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"30.80","1":"30.80"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"30.77","1":"30.77"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"30.99","1":"30.99"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"31.49","1":"31.49"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"30.59","1":"30.59"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"29.36","1":"29.36"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"30.49","1":"30.49"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"31.13","1":"31.13"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"30.72","1":"30.72"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"31.78","1":"31.78"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"33.36","1":"33.36"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"33.54","1":"33.54"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"33.41","1":"33.41"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"33.12","1":"33.12"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"34.49","1":"34.49"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"34.31","1":"34.31"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"34.34","1":"34.34"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"35.48","1":"35.48"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"37.01","1":"37.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"36.54","1":"36.54"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"36.78","1":"36.78"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"36.73","1":"36.73"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"37.41","1":"37.41"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"35.54","1":"35.54"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"33.77","1":"33.77"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"33.14","1":"33.14"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.96","1":"32.96"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"32.79","1":"32.79"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"33.54","1":"33.54"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"35.03","1":"35.03"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"33.45","1":"33.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"33.54","1":"33.54"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"33.21","1":"33.21"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"33.80","1":"33.80"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"33.88","1":"33.88"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"33.06","1":"33.06"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"32.22","1":"32.22"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"32.48","1":"32.48"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"32.03","1":"32.03"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"33.63","1":"33.63"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"35.31","1":"35.31"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"34.90","1":"34.90"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"33.58","1":"33.58"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"34.04","1":"34.04"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.97","1":"33.97"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"32.64","1":"32.64"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"32.32","1":"32.32"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"33.06","1":"33.06"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"32.70","1":"32.70"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"32.75","1":"32.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"32.49","1":"32.49"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"33.77","1":"33.77"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"32.70","1":"32.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"33.15","1":"33.15"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"32.46","1":"32.46"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"30.99","1":"30.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"31.20","1":"31.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"31.68","1":"31.68"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"30.10","1":"30.10"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"29.23","1":"29.23"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"30.15","1":"30.15"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"30.71","1":"30.71"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"30.37","1":"30.37"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"30.50","1":"30.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"30.37","1":"30.37"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"30.71","1":"30.71"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"31.74","1":"31.74"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"32.13","1":"32.13"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"31.73","1":"31.73"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"30.23","1":"30.23"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"31.00","1":"31.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"31.00","1":"31.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"30.67","1":"30.67"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"30.45","1":"30.45"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"32.58","1":"32.58"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"33.08","1":"33.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"32.02","1":"32.02"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"32.53","1":"32.53"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"30.64","1":"30.64"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"28.63","1":"28.63"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"30.10","1":"30.10"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"29.51","1":"29.51"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"27.89","1":"27.89"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"29.18","1":"29.18"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"27.00","1":"27.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"28.46","1":"28.46"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"26.33","1":"26.33"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"27.71","1":"27.71"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"27.13","1":"27.13"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"25.10","1":"25.10"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"23.23","1":"23.23"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"22.47","1":"22.47"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"23.19","1":"23.19"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"22.96","1":"22.96"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"24.52","1":"24.52"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"24.83","1":"24.83"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"26.65","1":"26.65"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"27.45","1":"27.45"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"26.68","1":"26.68"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"26.99","1":"26.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"26.26","1":"26.26"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"26.82","1":"26.82"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"25.98","1":"25.98"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"26.24","1":"26.24"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"27.67","1":"27.67"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"26.71","1":"26.71"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"28.71","1":"28.71"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"28.78","1":"28.78"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.01","1":"28.01"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"27.97","1":"27.97"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"27.65","1":"27.65"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"27.59","1":"27.59"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"26.02","1":"26.02"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"25.96","1":"25.96"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"26.71","1":"26.71"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"28.08","1":"28.08"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"27.60","1":"27.60"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"28.40","1":"28.40"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"28.07","1":"28.07"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"27.53","1":"27.53"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"27.11","1":"27.11"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"27.02","1":"27.02"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"27.31","1":"27.31"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"27.33","1":"27.33"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"27.17","1":"27.17"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"27.90","1":"27.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"27.01","1":"27.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.12","1":"27.12"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.86","1":"26.86"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.42","1":"26.42"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"26.02","1":"26.02"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"26.18","1":"26.18"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"26.46","1":"26.46"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"26.41","1":"26.41"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"26.38","1":"26.38"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"25.95","1":"25.95"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"26.21","1":"26.21"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"26.43","1":"26.43"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"26.15","1":"26.15"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"27.57","1":"27.57"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"27.07","1":"27.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"26.18","1":"26.18"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"26.71","1":"26.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"25.93","1":"25.93"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"25.34","1":"25.34"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"25.02","1":"25.02"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"25.19","1":"25.19"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"25.47","1":"25.47"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"25.47","1":"25.47"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"25.12","1":"25.12"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"25.15","1":"25.15"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"24.94","1":"24.94"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"24.98","1":"24.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"25.66","1":"25.66"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"26.32","1":"26.32"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"26.34","1":"26.34"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.16","1":"27.16"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"26.90","1":"26.90"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"27.54","1":"27.54"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"27.72","1":"27.72"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"28.59","1":"28.59"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"28.97","1":"28.97"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"28.79","1":"28.79"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"29.42","1":"29.42"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"31.46","1":"31.46"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"31.62","1":"31.62"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"31.05","1":"31.05"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.68","1":"30.68"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.56","1":"30.56"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"30.51","1":"30.51"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"31.21","1":"31.21"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"31.25","1":"31.25"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"31.12","1":"31.12"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"32.04","1":"32.04"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"30.61","1":"30.61"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"31.61","1":"31.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"31.75","1":"31.75"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"31.20","1":"31.20"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"30.32","1":"30.32"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"31.43","1":"31.43"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"31.91","1":"31.91"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"31.96","1":"31.96"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"31.66","1":"31.66"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"32.71","1":"32.71"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"32.25","1":"32.25"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"33.00","1":"33.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"33.61","1":"33.61"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"34.52","1":"34.52"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.04","1":"36.04"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"36.07","1":"36.07"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"36.38","1":"36.38"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"36.08","1":"36.08"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"35.78","1":"35.78"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.29","1":"37.29"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"39.24","1":"39.24"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"39.16","1":"39.16"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"38.51","1":"38.51"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.39","1":"41.39"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"39.96","1":"39.96"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"40.09","1":"40.09"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"40.75","1":"40.75"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"40.32","1":"40.32"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"40.37","1":"40.37"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"41.24","1":"41.24"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"41.50","1":"41.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"44.19","1":"44.19"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"43.20","1":"43.20"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"43.83","1":"43.83"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"44.54","1":"44.54"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"43.91","1":"43.91"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"44.80","1":"44.80"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"41.52","1":"41.52"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"42.26","1":"42.26"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"40.26","1":"40.26"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"42.48","1":"42.48"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"41.08","1":"41.08"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"39.98","1":"39.98"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"41.68","1":"41.68"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"43.59","1":"43.59"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"44.02","1":"44.02"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"44.01","1":"44.01"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"42.89","1":"42.89"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"42.69","1":"42.69"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"43.18","1":"43.18"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"46.41","1":"46.41"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"46.49","1":"46.49"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"47.04","1":"47.04"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"46.99","1":"46.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"47.20","1":"47.20"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"45.74","1":"45.74"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"44.05","1":"44.05"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"44.60","1":"44.60"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"43.87","1":"43.87"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"41.17","1":"41.17"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"40.65","1":"40.65"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"43.68","1":"43.68"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"43.28","1":"43.28"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"43.95","1":"43.95"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"43.36","1":"43.36"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"42.93","1":"42.93"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"43.06","1":"43.06"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"42.98","1":"42.98"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"42.52","1":"42.52"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"42.52","1":"42.52"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"43.43","1":"43.43"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"43.66","1":"43.66"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"43.62","1":"43.62"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"44.02","1":"44.02"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"44.08","1":"44.08"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"43.83","1":"43.83"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"43.51","1":"43.51"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"43.49","1":"43.49"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"44.75","1":"44.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"44.56","1":"44.56"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"44.78","1":"44.78"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"44.94","1":"44.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"45.72","1":"45.72"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"45.28","1":"45.28"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"45.05","1":"45.05"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"46.05","1":"46.05"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"46.43","1":"46.43"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"47.26","1":"47.26"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"47.74","1":"47.74"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"48.36","1":"48.36"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"49.17","1":"49.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"47.57","1":"47.57"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"48.02","1":"48.02"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"48.67","1":"48.67"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"48.84","1":"48.84"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"48.89","1":"48.89"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"48.15","1":"48.15"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"48.20","1":"48.20"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"48.14","1":"48.14"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"48.02","1":"48.02"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"47.06","1":"47.06"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"47.55","1":"47.55"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"47.51","1":"47.51"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"47.43","1":"47.43"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"47.02","1":"47.02"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"47.01","1":"47.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"50.05","1":"50.05"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"50.18","1":"50.18"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"49.89","1":"49.89"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"49.23","1":"49.23"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"49.48","1":"49.48"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"49.26","1":"49.26"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"48.89","1":"48.89"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"48.29","1":"48.29"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"47.74","1":"47.74"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"47.86","1":"47.86"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"47.75","1":"47.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"47.91","1":"47.91"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"47.74","1":"47.74"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"47.56","1":"47.56"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"48.77","1":"48.77"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"48.26","1":"48.26"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"47.24","1":"47.24"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"49.08","1":"49.08"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"50.29","1":"50.29"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"50.58","1":"50.58"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"51.16","1":"51.16"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"50.05","1":"50.05"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"47.80","1":"47.80"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"48.02","1":"48.02"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"48.32","1":"48.32"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"47.66","1":"47.66"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"47.83","1":"47.83"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"47.41","1":"47.41"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"48.17","1":"48.17"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"48.49","1":"48.49"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"48.01","1":"48.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"48.71","1":"48.71"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"49.01","1":"49.01"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"49.00","1":"49.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"48.44","1":"48.44"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"49.58","1":"49.58"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"50.03","1":"50.03"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"52.44","1":"52.44"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"51.26","1":"51.26"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"51.62","1":"51.62"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"49.90","1":"49.90"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"50.61","1":"50.61"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"47.92","1":"47.92"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"46.83","1":"46.83"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"46.31","1":"46.31"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"44.09","1":"44.09"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"47.30","1":"47.30"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"49.33","1":"49.33"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"48.70","1":"48.70"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"49.85","1":"49.85"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"51.22","1":"51.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"52.40","1":"52.40"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"51.83","1":"51.83"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"53.47","1":"53.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"54.99","1":"54.99"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"55.98","1":"55.98"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"54.25","1":"54.25"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"55.42","1":"55.42"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"54.99","1":"54.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"54.79","1":"54.79"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"54.78","1":"54.78"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"54.09","1":"54.09"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"54.35","1":"54.35"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"54.79","1":"54.79"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"55.33","1":"55.33"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"57.36","1":"57.36"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"56.03","1":"56.03"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"56.46","1":"56.46"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"57.47","1":"57.47"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"58.07","1":"58.07"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"58.00","1":"58.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"56.57","1":"56.57"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"55.11","1":"55.11"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"53.65","1":"53.65"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"53.33","1":"53.33"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"52.65","1":"52.65"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"54.06","1":"54.06"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"52.16","1":"52.16"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"51.32","1":"51.32"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"50.79","1":"50.79"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"49.33","1":"49.33"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"49.17","1":"49.17"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"50.19","1":"50.19"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"50.80","1":"50.80"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"49.09","1":"49.09"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"51.10","1":"51.10"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"50.48","1":"50.48"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"50.25","1":"50.25"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"49.90","1":"49.90"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"51.14","1":"51.14"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"51.38","1":"51.38"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"51.34","1":"51.34"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"50.69","1":"50.69"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"49.44","1":"49.44"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"48.97","1":"48.97"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"50.10","1":"50.10"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"50.28","1":"50.28"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"50.05","1":"50.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"49.75","1":"49.75"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"49.74","1":"49.74"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"49.59","1":"49.59"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"48.81","1":"48.81"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"48.01","1":"48.01"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"47.71","1":"47.71"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"47.83","1":"47.83"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"49.18","1":"49.18"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"48.97","1":"48.97"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"48.36","1":"48.36"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"47.83","1":"47.83"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"47.65","1":"47.65"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"47.55","1":"47.55"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"47.38","1":"47.38"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"48.02","1":"48.02"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"48.21","1":"48.21"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"47.32","1":"47.32"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"46.67","1":"46.67"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"47.24","1":"47.24"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"47.79","1":"47.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"47.73","1":"47.73"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"47.22","1":"47.22"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"47.24","1":"47.24"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"48.02","1":"48.02"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"50.29","1":"50.29"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"49.35","1":"49.35"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"49.25","1":"49.25"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"49.13","1":"49.13"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"49.12","1":"49.12"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"50.35","1":"50.35"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"52.20","1":"52.20"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"51.04","1":"51.04"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"51.07","1":"51.07"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"51.19","1":"51.19"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"50.75","1":"50.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"51.73","1":"51.73"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"51.74","1":"51.74"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"55.62","1":"55.62"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"56.13","1":"56.13"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"56.62","1":"56.62"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"57.25","1":"57.25"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"56.67","1":"56.67"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"56.54","1":"56.54"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"56.59","1":"56.59"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"58.58","1":"58.58"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"57.84","1":"57.84"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"57.65","1":"57.65"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"58.33","1":"58.33"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"59.09","1":"59.09"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"60.56","1":"60.56"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"61.34","1":"61.34"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"61.94","1":"61.94"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"61.64","1":"61.64"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"60.49","1":"60.49"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"60.82","1":"60.82"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"62.57","1":"62.57"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"62.94","1":"62.94"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"64.14","1":"64.14"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"63.93","1":"63.93"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"64.61","1":"64.61"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"64.69","1":"64.69"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"63.84","1":"63.84"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"55.69","1":"55.69"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"56.34","1":"56.34"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"56.11","1":"56.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"56.01","1":"56.01"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"55.42","1":"55.42"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"54.61","1":"54.61"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"55.69","1":"55.69"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"55.56","1":"55.56"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"54.52","1":"54.52"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"53.42","1":"53.42"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"53.45","1":"53.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"55.12","1":"55.12"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"54.98","1":"54.98"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"55.89","1":"55.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"56.41","1":"56.41"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"54.25","1":"54.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"55.07","1":"55.07"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"56.45","1":"56.45"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"57.07","1":"57.07"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"58.53","1":"58.53"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"57.44","1":"57.44"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"57.50","1":"57.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"54.81","1":"54.81"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"56.71","1":"56.71"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"57.02","1":"57.02"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"57.77","1":"57.77"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"58.99","1":"58.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"62.87","1":"62.87"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"62.46","1":"62.46"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"62.35","1":"62.35"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"62.25","1":"62.25"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"60.35","1":"60.35"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"60.13","1":"60.13"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"59.16","1":"59.16"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"61.50","1":"61.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"60.00","1":"60.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"60.11","1":"60.11"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"59.90","1":"59.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"59.90","1":"59.90"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"59.25","1":"59.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"58.60","1":"58.60"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"58.83","1":"58.83"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"59.10","1":"59.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"58.90","1":"58.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"57.61","1":"57.61"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"57.94","1":"57.94"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"57.33","1":"57.33"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"56.70","1":"56.70"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"57.50","1":"57.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"56.21","1":"56.21"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"54.80","1":"54.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"53.00","1":"53.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"53.00","1":"53.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"54.24","1":"54.24"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"54.50","1":"54.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"54.40","1":"54.40"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"54.94","1":"54.94"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"50.99","1":"50.99"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"51.05","1":"51.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"51.99","1":"51.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"51.60","1":"51.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"52.60","1":"52.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"52.70","1":"52.70"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"52.50","1":"52.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"53.05","1":"53.05"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"56.43","1":"56.43"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"56.79","1":"56.79"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"55.50","1":"55.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"55.50","1":"55.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"54.95","1":"54.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"54.22","1":"54.22"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"54.21","1":"54.21"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"54.44","1":"54.44"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"53.50","1":"53.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"53.40","1":"53.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"53.85","1":"53.85"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"54.62","1":"54.62"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"54.21","1":"54.21"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"54.98","1":"54.98"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"55.50","1":"55.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"56.60","1":"56.60"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"56.44","1":"56.44"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"56.60","1":"56.60"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"56.66","1":"56.66"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"57.05","1":"57.05"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"57.10","1":"57.10"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"56.80","1":"56.80"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"57.11","1":"57.11"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"55.86","1":"55.86"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"56.49","1":"56.49"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"56.50","1":"56.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"56.50","1":"56.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"57.02","1":"57.02"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"56.44","1":"56.44"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"56.90","1":"56.90"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"57.25","1":"57.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"56.38","1":"56.38"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"56.00","1":"56.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"56.55","1":"56.55"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"56.15","1":"56.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"56.70","1":"56.70"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"57.51","1":"57.51"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"61.21","1":"61.21"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"62.46","1":"62.46"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"61.82","1":"61.82"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"60.95","1":"60.95"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"61.93","1":"61.93"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"61.90","1":"61.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"62.20","1":"62.20"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"62.60","1":"62.60"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"62.52","1":"62.52"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"62.00","1":"62.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"62.00","1":"62.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"62.82","1":"62.82"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"61.25","1":"61.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"61.70","1":"61.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"62.74","1":"62.74"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"63.55","1":"63.55"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"63.00","1":"63.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"63.03","1":"63.03"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"64.09","1":"64.09"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"57.85","1":"57.85"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"59.20","1":"59.20"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"59.18","1":"59.18"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"59.80","1":"59.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"59.32","1":"59.32"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"58.61","1":"58.61"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"59.04","1":"59.04"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"59.10","1":"59.10"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"59.55","1":"59.55"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"59.06","1":"59.06"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"60.56","1":"60.56"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"61.90","1":"61.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"62.71","1":"62.71"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"62.30","1":"62.30"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"63.20","1":"63.20"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"63.20","1":"63.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"66.46","1":"66.46"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"67.61","1":"67.61"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"67.58","1":"67.58"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"72.64","1":"72.64"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"75.30","1":"75.30"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"72.84","1":"72.84"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"74.50","1":"74.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"77.60","1":"77.60"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"77.58","1":"77.58"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"77.17","1":"77.17"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"82.95","1":"82.95"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"79.98","1":"79.98"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"85.97","1":"85.97"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"87.21","1":"87.21"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"85.87","1":"85.87"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"85.85","1":"85.85"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"90.73","1":"90.73"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"90.37","1":"90.37"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"81.99","1":"81.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"85.13","1":"85.13"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"83.64","1":"83.64"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"77.58","1":"77.58"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"76.60","1":"76.60"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"74.90","1":"74.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"77.43","1":"77.43"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"79.27","1":"79.27"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"85.21","1":"85.21"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"85.87","1":"85.87"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"86.12","1":"86.12"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"89.08","1":"89.08"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"87.63","1":"87.63"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"85.11","1":"85.11"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"82.70","1":"82.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"83.08","1":"83.08"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"83.51","1":"83.51"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"86.59","1":"86.59"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"84.94","1":"84.94"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"85.87","1":"85.87"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"84.50","1":"84.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"83.00","1":"83.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"79.70","1":"79.70"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"82.59","1":"82.59"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"83.90","1":"83.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"84.09","1":"84.09"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"83.48","1":"83.48"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"84.03","1":"84.03"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"80.44","1":"80.44"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"80.38","1":"80.38"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"81.10","1":"81.10"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"80.64","1":"80.64"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"82.75","1":"82.75"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"82.12","1":"82.12"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"83.17","1":"83.17"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"84.11","1":"84.11"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"84.56","1":"84.56"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"81.87","1":"81.87"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"82.50","1":"82.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"81.01","1":"81.01"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"79.51","1":"79.51"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"79.63","1":"79.63"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"79.11","1":"79.11"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"78.34","1":"78.34"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"76.11","1":"76.11"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"74.95","1":"74.95"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"74.89","1":"74.89"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"77.02","1":"77.02"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"77.36","1":"77.36"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"76.02","1":"76.02"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"72.25","1":"72.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"69.42","1":"69.42"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"65.02","1":"65.02"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"65.99","1":"65.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"65.60","1":"65.60"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"64.87","1":"64.87"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"69.73","1":"69.73"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"67.12","1":"67.12"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"66.34","1":"66.34"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"65.30","1":"65.30"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"67.78","1":"67.78"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.60","1":"68.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"68.22","1":"68.22"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"69.75","1":"69.75"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.68","1":"68.68"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"67.70","1":"67.70"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"67.49","1":"67.49"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"68.12","1":"68.12"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"67.48","1":"67.48"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"67.21","1":"67.21"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"67.23","1":"67.23"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"65.89","1":"65.89"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"65.55","1":"65.55"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"64.60","1":"64.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"63.26","1":"63.26"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"61.77","1":"61.77"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"61.26","1":"61.26"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"58.42","1":"58.42"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"62.27","1":"62.27"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"61.30","1":"61.30"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"60.30","1":"60.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"59.36","1":"59.36"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"59.41","1":"59.41"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"59.35","1":"59.35"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"59.34","1":"59.34"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"59.01","1":"59.01"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"58.90","1":"58.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"58.90","1":"58.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"58.93","1":"58.93"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"59.14","1":"59.14"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"58.59","1":"58.59"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"55.36","1":"55.36"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"57.02","1":"57.02"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"55.56","1":"55.56"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"55.31","1":"55.31"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"54.40","1":"54.40"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"55.40","1":"55.40"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"57.40","1":"57.40"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"56.05","1":"56.05"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"55.42","1":"55.42"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"54.83","1":"54.83"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"55.78","1":"55.78"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"55.76","1":"55.76"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"56.37","1":"56.37"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"58.68","1":"58.68"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"59.19","1":"59.19"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"59.48","1":"59.48"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"59.80","1":"59.80"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"58.52","1":"58.52"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"58.22","1":"58.22"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"57.97","1":"57.97"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"57.63","1":"57.63"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"56.81","1":"56.81"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"55.13","1":"55.13"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"55.88","1":"55.88"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"56.07","1":"56.07"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"54.47","1":"54.47"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"54.00","1":"54.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"53.16","1":"53.16"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"52.94","1":"52.94"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"52.48","1":"52.48"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"52.51","1":"52.51"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"53.50","1":"53.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"53.86","1":"53.86"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"53.86","1":"53.86"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"53.39","1":"53.39"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"53.65","1":"53.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"53.48","1":"53.48"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"53.90","1":"53.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"54.52","1":"54.52"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"54.70","1":"54.70"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"54.38","1":"54.38"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"53.92","1":"53.92"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"53.97","1":"53.97"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"53.93","1":"53.93"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"53.99","1":"53.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"51.97","1":"51.97"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"50.87","1":"50.87"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"50.91","1":"50.91"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"50.96","1":"50.96"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"50.08","1":"50.08"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"49.90","1":"49.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"49.00","1":"49.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"49.48","1":"49.48"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"49.70","1":"49.70"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"49.40","1":"49.40"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"48.35","1":"48.35"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"46.05","1":"46.05"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"46.20","1":"46.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"45.39","1":"45.39"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"45.02","1":"45.02"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"42.90","1":"42.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"40.75","1":"40.75"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"40.90","1":"40.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"42.39","1":"42.39"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"42.69","1":"42.69"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"43.21","1":"43.21"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"43.36","1":"43.36"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"42.08","1":"42.08"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"42.48","1":"42.48"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"42.32","1":"42.32"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"42.89","1":"42.89"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"44.23","1":"44.23"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"44.74","1":"44.74"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"45.41","1":"45.41"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"44.73","1":"44.73"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"43.87","1":"43.87"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"44.51","1":"44.51"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"43.89","1":"43.89"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"43.88","1":"43.88"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"43.10","1":"43.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"42.44","1":"42.44"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"41.45","1":"41.45"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"41.54","1":"41.54"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"42.01","1":"42.01"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"41.68","1":"41.68"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"41.46","1":"41.46"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"42.33","1":"42.33"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"42.28","1":"42.28"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"44.48","1":"44.48"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"46.13","1":"46.13"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"47.01","1":"47.01"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"46.23","1":"46.23"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"46.36","1":"46.36"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"46.81","1":"46.81"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"46.50","1":"46.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"46.22","1":"46.22"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"46.58","1":"46.58"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"47.21","1":"47.21"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"47.80","1":"47.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"46.73","1":"46.73"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"46.41","1":"46.41"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"46.41","1":"46.41"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"46.97","1":"46.97"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"46.72","1":"46.72"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"46.72","1":"46.72"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"46.10","1":"46.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"46.25","1":"46.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"45.91","1":"45.91"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"45.50","1":"45.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"45.18","1":"45.18"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"44.98","1":"44.98"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"44.12","1":"44.12"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"44.33","1":"44.33"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"46.18","1":"46.18"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"47.95","1":"47.95"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"47.18","1":"47.18"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"46.91","1":"46.91"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"46.95","1":"46.95"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"46.50","1":"46.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"47.38","1":"47.38"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"47.30","1":"47.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"47.17","1":"47.17"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"47.10","1":"47.10"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"46.94","1":"46.94"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"46.99","1":"46.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"45.97","1":"45.97"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"45.66","1":"45.66"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"46.46","1":"46.46"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"46.77","1":"46.77"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"45.99","1":"45.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"46.20","1":"46.20"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"46.78","1":"46.78"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"47.08","1":"47.08"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"46.97","1":"46.97"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"47.93","1":"47.93"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"49.09","1":"49.09"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"49.49","1":"49.49"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"49.89","1":"49.89"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"50.31","1":"50.31"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"49.90","1":"49.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"45.97","1":"45.97"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"44.44","1":"44.44"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"44.51","1":"44.51"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"45.25","1":"45.25"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"45.76","1":"45.76"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"45.87","1":"45.87"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"45.96","1":"45.96"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"45.77","1":"45.77"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"45.55","1":"45.55"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"45.34","1":"45.34"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"45.38","1":"45.38"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"45.59","1":"45.59"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"45.56","1":"45.56"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"44.98","1":"44.98"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"44.04","1":"44.04"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"44.02","1":"44.02"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"44.00","1":"44.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"45.05","1":"45.05"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"45.06","1":"45.06"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"44.88","1":"44.88"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"44.15","1":"44.15"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"44.24","1":"44.24"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"44.10","1":"44.10"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"43.97","1":"43.97"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"43.88","1":"43.88"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"43.54","1":"43.54"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"43.29","1":"43.29"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"42.99","1":"42.99"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"43.40","1":"43.40"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"42.35","1":"42.35"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"42.52","1":"42.52"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"42.65","1":"42.65"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"43.29","1":"43.29"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"44.05","1":"44.05"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"43.62","1":"43.62"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"44.00","1":"44.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"43.43","1":"43.43"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"43.02","1":"43.02"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"42.48","1":"42.48"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"42.10","1":"42.10"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"41.72","1":"41.72"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"41.20","1":"41.20"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"41.18","1":"41.18"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"40.24","1":"40.24"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"40.10","1":"40.10"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"39.98","1":"39.98"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"42.21","1":"42.21"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"42.25","1":"42.25"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"45.23","1":"45.23"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"43.09","1":"43.09"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"42.62","1":"42.62"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"42.68","1":"42.68"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"43.07","1":"43.07"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"44.19","1":"44.19"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"45.30","1":"45.30"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"46.07","1":"46.07"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"44.90","1":"44.90"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"44.11","1":"44.11"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"44.01","1":"44.01"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"44.24","1":"44.24"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"43.80","1":"43.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"44.18","1":"44.18"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"43.87","1":"43.87"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"44.06","1":"44.06"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"43.97","1":"43.97"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"43.76","1":"43.76"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"43.92","1":"43.92"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"43.95","1":"43.95"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"45.19","1":"45.19"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"46.35","1":"46.35"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"45.55","1":"45.55"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"44.58","1":"44.58"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"43.96","1":"43.96"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"42.76","1":"42.76"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"42.67","1":"42.67"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"41.73","1":"41.73"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"43.83","1":"43.83"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"44.27","1":"44.27"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"42.84","1":"42.84"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"43.26","1":"43.26"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"42.03","1":"42.03"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"41.50","1":"41.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"41.35","1":"41.35"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"41.17","1":"41.17"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"42.16","1":"42.16"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"42.20","1":"42.20"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"42.16","1":"42.16"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"41.41","1":"41.41"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"41.34","1":"41.34"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"39.98","1":"39.98"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"40.18","1":"40.18"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"40.75","1":"40.75"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"40.72","1":"40.72"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"40.76","1":"40.76"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"40.51","1":"40.51"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"40.31","1":"40.31"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"40.06","1":"40.06"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"40.13","1":"40.13"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"40.02","1":"40.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"40.05","1":"40.05"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"39.81","1":"39.81"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"39.52","1":"39.52"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"40.05","1":"40.05"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"39.65","1":"39.65"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"39.62","1":"39.62"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"39.52","1":"39.52"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"39.71","1":"39.71"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"39.57","1":"39.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"39.61","1":"39.61"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"39.31","1":"39.31"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"39.60","1":"39.60"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"40.38","1":"40.38"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"40.54","1":"40.54"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"41.06","1":"41.06"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"41.85","1":"41.85"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"41.70","1":"41.70"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"42.05","1":"42.05"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"42.15","1":"42.15"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"41.71","1":"41.71"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"41.99","1":"41.99"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"41.90","1":"41.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"43.48","1":"43.48"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"43.80","1":"43.80"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"43.78","1":"43.78"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"43.63","1":"43.63"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"43.55","1":"43.55"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"44.10","1":"44.10"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"41.48","1":"41.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"41.41","1":"41.41"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"41.30","1":"41.30"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"39.15","1":"39.15"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"39.54","1":"39.54"},{"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":"40.57","1":"40.57"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"41.18","1":"41.18"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"40.93","1":"40.93"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"40.93","1":"40.93"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"41.40","1":"41.40"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"41.65","1":"41.65"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"44.77","1":"44.77"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"47.75","1":"47.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"45.75","1":"45.75"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"45.62","1":"45.62"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"45.00","1":"45.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"45.05","1":"45.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"45.32","1":"45.32"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"45.53","1":"45.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"45.50","1":"45.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"45.11","1":"45.11"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"45.25","1":"45.25"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"44.94","1":"44.94"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"45.04","1":"45.04"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"45.01","1":"45.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"48.39","1":"48.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"49.37","1":"49.37"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"49.04","1":"49.04"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"48.25","1":"48.25"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"49.44","1":"49.44"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"51.02","1":"51.02"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"51.25","1":"51.25"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"49.95","1":"49.95"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"49.59","1":"49.59"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"48.91","1":"48.91"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"45.91","1":"45.91"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"45.34","1":"45.34"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"45.77","1":"45.77"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"45.78","1":"45.78"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"43.55","1":"43.55"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"44.50","1":"44.50"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"45.27","1":"45.27"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"46.59","1":"46.59"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"48.08","1":"48.08"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"47.38","1":"47.38"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"47.14","1":"47.14"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"47.87","1":"47.87"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"47.69","1":"47.69"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"47.65","1":"47.65"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"47.98","1":"47.98"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"47.93","1":"47.93"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"47.60","1":"47.60"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"47.13","1":"47.13"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"46.09","1":"46.09"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"45.83","1":"45.83"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"46.16","1":"46.16"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"47.24","1":"47.24"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"47.02","1":"47.02"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"47.07","1":"47.07"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"47.02","1":"47.02"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"48.13","1":"48.13"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"48.87","1":"48.87"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"48.97","1":"48.97"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"49.09","1":"49.09"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"48.02","1":"48.02"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"47.44","1":"47.44"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"47.44","1":"47.44"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"48.61","1":"48.61"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"48.63","1":"48.63"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"48.40","1":"48.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"47.67","1":"47.67"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"45.72","1":"45.72"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"46.48","1":"46.48"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"46.94","1":"46.94"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"46.16","1":"46.16"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"45.67","1":"45.67"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"44.68","1":"44.68"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"43.39","1":"43.39"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"43.27","1":"43.27"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"43.30","1":"43.30"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"44.33","1":"44.33"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"44.52","1":"44.52"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"43.90","1":"43.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"44.18","1":"44.18"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"44.47","1":"44.47"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"44.30","1":"44.30"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"44.70","1":"44.70"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"44.33","1":"44.33"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"44.03","1":"44.03"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"44.16","1":"44.16"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"44.09","1":"44.09"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"44.29","1":"44.29"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"43.75","1":"43.75"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"43.56","1":"43.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"43.66","1":"43.66"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"43.53","1":"43.53"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"43.97","1":"43.97"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"44.41","1":"44.41"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"44.40","1":"44.40"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"44.09","1":"44.09"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"44.39","1":"44.39"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"44.45","1":"44.45"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"44.58","1":"44.58"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"44.97","1":"44.97"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"45.54","1":"45.54"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"45.23","1":"45.23"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"45.14","1":"45.14"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"44.93","1":"44.93"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"45.11","1":"45.11"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"45.31","1":"45.31"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"45.57","1":"45.57"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"46.53","1":"46.53"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"45.80","1":"45.80"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"45.90","1":"45.90"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"46.58","1":"46.58"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"46.13","1":"46.13"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"46.56","1":"46.56"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"44.42","1":"44.42"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"44.49","1":"44.49"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"44.69","1":"44.69"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"44.41","1":"44.41"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"44.02","1":"44.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"43.37","1":"43.37"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"42.60","1":"42.60"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"42.05","1":"42.05"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"42.96","1":"42.96"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"42.72","1":"42.72"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"42.87","1":"42.87"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"42.71","1":"42.71"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"42.74","1":"42.74"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"42.78","1":"42.78"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"43.50","1":"43.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"42.82","1":"42.82"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"42.76","1":"42.76"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"42.45","1":"42.45"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"42.74","1":"42.74"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"42.71","1":"42.71"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"42.71","1":"42.71"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"42.76","1":"42.76"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"42.64","1":"42.64"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"43.65","1":"43.65"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"43.60","1":"43.60"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"44.22","1":"44.22"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"44.27","1":"44.27"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"44.50","1":"44.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"44.26","1":"44.26"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"43.96","1":"43.96"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"43.61","1":"43.61"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"43.62","1":"43.62"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"43.73","1":"43.73"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"43.23","1":"43.23"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"43.42","1":"43.42"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"43.62","1":"43.62"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"44.04","1":"44.04"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"43.62","1":"43.62"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"44.31","1":"44.31"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"48.08","1":"48.08"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"46.12","1":"46.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"46.10","1":"46.10"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"44.95","1":"44.95"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"44.99","1":"44.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"44.92","1":"44.92"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"43.80","1":"43.80"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"43.80","1":"43.80"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"44.16","1":"44.16"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"43.75","1":"43.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"43.76","1":"43.76"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"43.79","1":"43.79"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"44.60","1":"44.60"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"44.15","1":"44.15"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"43.66","1":"43.66"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"43.90","1":"43.90"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"43.97","1":"43.97"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"43.47","1":"43.47"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"42.91","1":"42.91"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"42.94","1":"42.94"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"43.04","1":"43.04"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"42.74","1":"42.74"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"42.30","1":"42.30"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"42.34","1":"42.34"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"42.06","1":"42.06"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"42.12","1":"42.12"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"42.00","1":"42.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"41.94","1":"41.94"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"41.64","1":"41.64"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"41.34","1":"41.34"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"41.47","1":"41.47"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"41.51","1":"41.51"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"41.59","1":"41.59"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"42.03","1":"42.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"42.05","1":"42.05"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"41.57","1":"41.57"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"39.26","1":"39.26"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"38.06","1":"38.06"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"37.71","1":"37.71"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"37.75","1":"37.75"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"37.54","1":"37.54"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"37.18","1":"37.18"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"36.95","1":"36.95"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"37.04","1":"37.04"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"36.86","1":"36.86"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"37.11","1":"37.11"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"37.09","1":"37.09"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"36.57","1":"36.57"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"36.54","1":"36.54"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"36.50","1":"36.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"36.42","1":"36.42"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"36.20","1":"36.20"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"36.06","1":"36.06"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"35.50","1":"35.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"35.56","1":"35.56"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"35.47","1":"35.47"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"35.37","1":"35.37"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"34.87","1":"34.87"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"34.80","1":"34.80"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"34.69","1":"34.69"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"34.52","1":"34.52"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"34.29","1":"34.29"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"33.22","1":"33.22"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"33.54","1":"33.54"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"33.66","1":"33.66"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"33.64","1":"33.64"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"33.40","1":"33.40"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"31.95","1":"31.95"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"31.66","1":"31.66"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"31.33","1":"31.33"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"31.03","1":"31.03"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"31.94","1":"31.94"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"32.02","1":"32.02"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"32.15","1":"32.15"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"31.40","1":"31.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"30.70","1":"30.70"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"30.74","1":"30.74"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"32.17","1":"32.17"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"32.26","1":"32.26"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"32.37","1":"32.37"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"32.22","1":"32.22"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"31.27","1":"31.27"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"31.39","1":"31.39"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"31.24","1":"31.24"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"31.37","1":"31.37"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"31.48","1":"31.48"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"31.49","1":"31.49"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"31.90","1":"31.90"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"31.50","1":"31.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"31.75","1":"31.75"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"31.75","1":"31.75"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"35.21","1":"35.21"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"37.81","1":"37.81"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"36.43","1":"36.43"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"37.14","1":"37.14"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"36.65","1":"36.65"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"36.25","1":"36.25"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"35.99","1":"35.99"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"36.35","1":"36.35"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"36.49","1":"36.49"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"37.43","1":"37.43"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"37.88","1":"37.88"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"37.63","1":"37.63"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"37.39","1":"37.39"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"36.79","1":"36.79"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"36.80","1":"36.80"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"35.48","1":"35.48"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"36.02","1":"36.02"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"36.85","1":"36.85"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"36.50","1":"36.50"}]}