{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"33.00","1":"33.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"33.00","1":"33.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"33.00","1":"33.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"34.65","1":"34.65"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"34.50","1":"34.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"33.75","1":"33.75"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"34.50","1":"34.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"34.00","1":"34.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"34.00","1":"34.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"33.00","1":"33.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"32.06","1":"32.06"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"33.00","1":"33.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"32.70","1":"32.70"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"33.50","1":"33.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"33.50","1":"33.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"34.10","1":"34.10"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"34.10","1":"34.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"34.40","1":"34.40"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"33.50","1":"33.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"33.25","1":"33.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"33.60","1":"33.60"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"32.65","1":"32.65"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"32.90","1":"32.90"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"31.98","1":"31.98"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"32.00","1":"32.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"30.85","1":"30.85"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"31.00","1":"31.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"30.75","1":"30.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"30.93","1":"30.93"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"31.25","1":"31.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"30.66","1":"30.66"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"30.28","1":"30.28"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"30.94","1":"30.94"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"30.25","1":"30.25"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"30.10","1":"30.10"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"29.75","1":"29.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"29.50","1":"29.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"28.57","1":"28.57"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"29.50","1":"29.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"29.20","1":"29.20"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"29.95","1":"29.95"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"28.95","1":"28.95"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"28.00","1":"28.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"27.50","1":"27.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.14","1":"26.14"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"28.02","1":"28.02"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"29.42","1":"29.42"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"29.99","1":"29.99"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"28.90","1":"28.90"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"28.62","1":"28.62"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"28.60","1":"28.60"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"28.10","1":"28.10"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"28.30","1":"28.30"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"28.90","1":"28.90"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"29.00","1":"29.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"29.10","1":"29.10"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"29.15","1":"29.15"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"28.43","1":"28.43"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"29.00","1":"29.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"28.90","1":"28.90"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"27.75","1":"27.75"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"27.88","1":"27.88"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"28.25","1":"28.25"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"26.00","1":"26.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"26.99","1":"26.99"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"26.50","1":"26.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"26.55","1":"26.55"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"26.40","1":"26.40"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"27.99","1":"27.99"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"27.99","1":"27.99"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"28.62","1":"28.62"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"27.66","1":"27.66"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"27.50","1":"27.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"27.55","1":"27.55"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"27.80","1":"27.80"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"27.99","1":"27.99"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"27.55","1":"27.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"28.35","1":"28.35"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"28.32","1":"28.32"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"28.30","1":"28.30"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"28.41","1":"28.41"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"28.35","1":"28.35"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"27.88","1":"27.88"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"27.65","1":"27.65"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"27.05","1":"27.05"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"27.70","1":"27.70"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"28.38","1":"28.38"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"28.69","1":"28.69"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"28.21","1":"28.21"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"28.95","1":"28.95"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"28.60","1":"28.60"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"29.25","1":"29.25"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"28.95","1":"28.95"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"29.40","1":"29.40"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"29.74","1":"29.74"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"30.60","1":"30.60"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.74","1":"31.74"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.58","1":"31.58"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"31.80","1":"31.80"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"30.28","1":"30.28"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"30.10","1":"30.10"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"30.61","1":"30.61"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"30.80","1":"30.80"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"30.14","1":"30.14"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"30.99","1":"30.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"30.06","1":"30.06"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"30.00","1":"30.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"30.50","1":"30.50"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"30.90","1":"30.90"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"30.98","1":"30.98"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"30.05","1":"30.05"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"29.70","1":"29.70"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"29.42","1":"29.42"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"28.60","1":"28.60"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"28.05","1":"28.05"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"28.00","1":"28.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"29.40","1":"29.40"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"30.87","1":"30.87"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"31.86","1":"31.86"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"31.34","1":"31.34"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"31.31","1":"31.31"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"31.66","1":"31.66"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"31.32","1":"31.32"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"31.11","1":"31.11"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"31.03","1":"31.03"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"31.57","1":"31.57"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"31.35","1":"31.35"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"31.35","1":"31.35"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"31.33","1":"31.33"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"31.20","1":"31.20"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"31.33","1":"31.33"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"30.95","1":"30.95"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"27.79","1":"27.79"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"27.70","1":"27.70"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"29.05","1":"29.05"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"28.98","1":"28.98"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.02","1":"29.02"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"28.80","1":"28.80"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"28.95","1":"28.95"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"29.00","1":"29.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"28.46","1":"28.46"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"29.20","1":"29.20"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"27.15","1":"27.15"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"26.34","1":"26.34"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"26.03","1":"26.03"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"25.51","1":"25.51"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"25.00","1":"25.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"24.50","1":"24.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"24.85","1":"24.85"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"24.94","1":"24.94"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"24.73","1":"24.73"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"24.80","1":"24.80"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"25.65","1":"25.65"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"25.40","1":"25.40"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"24.50","1":"24.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"24.50","1":"24.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"24.80","1":"24.80"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"24.75","1":"24.75"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"25.00","1":"25.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"24.35","1":"24.35"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"24.20","1":"24.20"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"24.27","1":"24.27"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"24.70","1":"24.70"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"24.84","1":"24.84"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"24.80","1":"24.80"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"25.20","1":"25.20"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"26.00","1":"26.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"24.60","1":"24.60"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"24.31","1":"24.31"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"24.40","1":"24.40"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"24.25","1":"24.25"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"23.75","1":"23.75"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"24.25","1":"24.25"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"24.24","1":"24.24"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"23.65","1":"23.65"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"23.50","1":"23.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"23.40","1":"23.40"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"23.46","1":"23.46"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"23.50","1":"23.50"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"23.50","1":"23.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"23.40","1":"23.40"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"23.75","1":"23.75"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"23.30","1":"23.30"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"23.50","1":"23.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"22.66","1":"22.66"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"23.35","1":"23.35"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"23.70","1":"23.70"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"23.75","1":"23.75"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"23.65","1":"23.65"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"24.10","1":"24.10"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"22.90","1":"22.90"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"23.10","1":"23.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"22.80","1":"22.80"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"23.05","1":"23.05"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"23.60","1":"23.60"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"23.00","1":"23.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"22.18","1":"22.18"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"22.40","1":"22.40"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"22.74","1":"22.74"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"22.99","1":"22.99"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"22.60","1":"22.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"22.60","1":"22.60"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"22.35","1":"22.35"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"22.25","1":"22.25"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"22.25","1":"22.25"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"22.30","1":"22.30"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"21.70","1":"21.70"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"21.60","1":"21.60"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"21.22","1":"21.22"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"20.70","1":"20.70"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"20.70","1":"20.70"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"21.33","1":"21.33"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"22.05","1":"22.05"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"21.65","1":"21.65"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"22.50","1":"22.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"22.50","1":"22.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"23.05","1":"23.05"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"23.01","1":"23.01"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"23.40","1":"23.40"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"23.99","1":"23.99"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"24.05","1":"24.05"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"23.99","1":"23.99"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"23.50","1":"23.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"22.85","1":"22.85"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"22.50","1":"22.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"22.80","1":"22.80"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"23.00","1":"23.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"23.00","1":"23.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"23.00","1":"23.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"22.81","1":"22.81"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"23.00","1":"23.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"23.00","1":"23.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"22.50","1":"22.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"23.40","1":"23.40"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"22.95","1":"22.95"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"23.75","1":"23.75"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"23.00","1":"23.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"22.65","1":"22.65"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"22.61","1":"22.61"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.25","1":"22.25"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"23.27","1":"23.27"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"22.50","1":"22.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"23.00","1":"23.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"23.37","1":"23.37"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"23.47","1":"23.47"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"23.55","1":"23.55"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"22.38","1":"22.38"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"22.03","1":"22.03"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"21.51","1":"21.51"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"21.02","1":"21.02"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"21.49","1":"21.49"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"22.19","1":"22.19"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"22.03","1":"22.03"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"20.93","1":"20.93"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"20.81","1":"20.81"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"21.44","1":"21.44"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"21.90","1":"21.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"21.20","1":"21.20"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"20.25","1":"20.25"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"20.45","1":"20.45"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"20.78","1":"20.78"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.60","1":"20.60"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"20.46","1":"20.46"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"21.35","1":"21.35"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"21.88","1":"21.88"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"21.60","1":"21.60"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"21.58","1":"21.58"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"21.49","1":"21.49"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"21.45","1":"21.45"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"21.03","1":"21.03"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"21.25","1":"21.25"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"20.90","1":"20.90"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"21.93","1":"21.93"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"21.98","1":"21.98"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"21.90","1":"21.90"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"21.90","1":"21.90"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"21.99","1":"21.99"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"21.65","1":"21.65"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"22.40","1":"22.40"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"22.35","1":"22.35"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"22.25","1":"22.25"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"22.15","1":"22.15"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"21.16","1":"21.16"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"21.75","1":"21.75"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"21.71","1":"21.71"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"21.51","1":"21.51"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"21.99","1":"21.99"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"21.71","1":"21.71"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"21.55","1":"21.55"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"22.00","1":"22.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"21.88","1":"21.88"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"21.50","1":"21.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"21.80","1":"21.80"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"22.17","1":"22.17"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"21.10","1":"21.10"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"21.34","1":"21.34"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"21.30","1":"21.30"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.36","1":"22.36"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.50","1":"21.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"21.70","1":"21.70"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"20.84","1":"20.84"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"21.24","1":"21.24"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"21.09","1":"21.09"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"20.59","1":"20.59"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"20.80","1":"20.80"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"21.00","1":"21.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"21.40","1":"21.40"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"22.20","1":"22.20"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"22.50","1":"22.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"22.03","1":"22.03"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"22.39","1":"22.39"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"21.90","1":"21.90"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"21.77","1":"21.77"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"21.99","1":"21.99"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"22.92","1":"22.92"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"22.35","1":"22.35"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"22.00","1":"22.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"22.75","1":"22.75"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.25","1":"22.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"21.81","1":"21.81"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"21.67","1":"21.67"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.80","1":"21.80"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"21.80","1":"21.80"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"21.70","1":"21.70"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"22.34","1":"22.34"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"22.20","1":"22.20"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"21.65","1":"21.65"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"21.81","1":"21.81"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.09","1":"22.09"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"22.04","1":"22.04"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"21.88","1":"21.88"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"22.87","1":"22.87"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"24.01","1":"24.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"25.21","1":"25.21"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"26.47","1":"26.47"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"26.97","1":"26.97"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"25.92","1":"25.92"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"25.10","1":"25.10"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"25.07","1":"25.07"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"25.60","1":"25.60"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"25.06","1":"25.06"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"26.31","1":"26.31"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"26.02","1":"26.02"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"26.00","1":"26.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"25.00","1":"25.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"24.99","1":"24.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"24.80","1":"24.80"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"25.33","1":"25.33"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"24.11","1":"24.11"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"24.29","1":"24.29"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.86","1":"24.86"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"24.45","1":"24.45"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.16","1":"24.16"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"24.01","1":"24.01"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"24.01","1":"24.01"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"23.79","1":"23.79"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"24.33","1":"24.33"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"24.00","1":"24.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.20","1":"24.20"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"24.30","1":"24.30"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"24.30","1":"24.30"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"24.20","1":"24.20"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"24.02","1":"24.02"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"24.23","1":"24.23"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"24.49","1":"24.49"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"24.05","1":"24.05"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"24.02","1":"24.02"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"23.90","1":"23.90"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"24.20","1":"24.20"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"24.10","1":"24.10"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"24.26","1":"24.26"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"24.63","1":"24.63"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"24.73","1":"24.73"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"25.29","1":"25.29"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"24.85","1":"24.85"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"26.09","1":"26.09"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"26.36","1":"26.36"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"25.05","1":"25.05"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"24.00","1":"24.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"23.80","1":"23.80"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"23.36","1":"23.36"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"23.37","1":"23.37"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"23.60","1":"23.60"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"23.97","1":"23.97"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"24.00","1":"24.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"23.67","1":"23.67"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"23.99","1":"23.99"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"23.60","1":"23.60"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"23.24","1":"23.24"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"22.96","1":"22.96"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"23.00","1":"23.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"22.60","1":"22.60"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"22.32","1":"22.32"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"22.70","1":"22.70"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"21.97","1":"21.97"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"22.00","1":"22.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"22.03","1":"22.03"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"21.73","1":"21.73"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"21.86","1":"21.86"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"22.29","1":"22.29"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"22.00","1":"22.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"22.15","1":"22.15"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"22.00","1":"22.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"21.85","1":"21.85"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"22.00","1":"22.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"21.56","1":"21.56"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"21.19","1":"21.19"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"20.50","1":"20.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"20.58","1":"20.58"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"20.05","1":"20.05"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"20.37","1":"20.37"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"20.10","1":"20.10"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"20.79","1":"20.79"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"20.32","1":"20.32"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"20.57","1":"20.57"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"20.40","1":"20.40"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"20.02","1":"20.02"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"20.21","1":"20.21"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"21.22","1":"21.22"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"22.28","1":"22.28"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"22.25","1":"22.25"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"22.00","1":"22.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"21.63","1":"21.63"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"21.30","1":"21.30"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"21.20","1":"21.20"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"21.29","1":"21.29"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"21.00","1":"21.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"21.28","1":"21.28"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"21.30","1":"21.30"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"21.30","1":"21.30"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"20.89","1":"20.89"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"21.82","1":"21.82"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"21.90","1":"21.90"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"21.50","1":"21.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"21.50","1":"21.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"21.65","1":"21.65"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"21.31","1":"21.31"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"21.03","1":"21.03"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"20.90","1":"20.90"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"20.97","1":"20.97"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"21.00","1":"21.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"22.05","1":"22.05"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"23.15","1":"23.15"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"24.21","1":"24.21"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"23.11","1":"23.11"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"24.23","1":"24.23"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"23.70","1":"23.70"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"24.24","1":"24.24"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"24.25","1":"24.25"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"24.00","1":"24.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"24.35","1":"24.35"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"24.42","1":"24.42"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"24.73","1":"24.73"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"24.92","1":"24.92"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"26.16","1":"26.16"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"27.46","1":"27.46"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"28.13","1":"28.13"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"26.81","1":"26.81"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"26.15","1":"26.15"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"25.85","1":"25.85"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"25.24","1":"25.24"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"24.24","1":"24.24"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"24.45","1":"24.45"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"24.15","1":"24.15"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"24.20","1":"24.20"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"23.98","1":"23.98"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"24.25","1":"24.25"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"23.05","1":"23.05"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"22.06","1":"22.06"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"22.65","1":"22.65"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"22.79","1":"22.79"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"21.65","1":"21.65"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"20.57","1":"20.57"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"21.24","1":"21.24"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"22.30","1":"22.30"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"22.39","1":"22.39"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"22.80","1":"22.80"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"22.75","1":"22.75"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"21.62","1":"21.62"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"21.60","1":"21.60"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"22.68","1":"22.68"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"21.80","1":"21.80"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"22.45","1":"22.45"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"22.49","1":"22.49"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"23.00","1":"23.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"23.48","1":"23.48"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"23.00","1":"23.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"22.56","1":"22.56"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"22.30","1":"22.30"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"22.50","1":"22.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"21.25","1":"21.25"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"22.01","1":"22.01"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"20.91","1":"20.91"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"20.90","1":"20.90"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"21.10","1":"21.10"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"20.26","1":"20.26"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"20.50","1":"20.50"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"20.04","1":"20.04"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"20.80","1":"20.80"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"20.50","1":"20.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"21.00","1":"21.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"21.00","1":"21.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"21.01","1":"21.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"21.50","1":"21.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"21.24","1":"21.24"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"21.30","1":"21.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"21.20","1":"21.20"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"21.00","1":"21.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"21.99","1":"21.99"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"22.49","1":"22.49"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"21.37","1":"21.37"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"21.00","1":"21.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"19.95","1":"19.95"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"19.46","1":"19.46"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"19.70","1":"19.70"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"18.70","1":"18.70"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"19.00","1":"19.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"19.20","1":"19.20"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"18.76","1":"18.76"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"18.76","1":"18.76"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"18.01","1":"18.01"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"17.74","1":"17.74"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"18.35","1":"18.35"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"18.12","1":"18.12"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"17.15","1":"17.15"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"17.10","1":"17.10"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"16.50","1":"16.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"16.90","1":"16.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"16.25","1":"16.25"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"16.16","1":"16.16"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"15.90","1":"15.90"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"15.10","1":"15.10"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"15.88","1":"15.88"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"16.87","1":"16.87"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"15.87","1":"15.87"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"15.89","1":"15.89"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"16.80","1":"16.80"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"16.80","1":"16.80"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"17.35","1":"17.35"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"17.76","1":"17.76"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"17.76","1":"17.76"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"18.70","1":"18.70"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"18.50","1":"18.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"19.24","1":"19.24"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"20.24","1":"20.24"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"21.25","1":"21.25"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"22.31","1":"22.31"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"23.42","1":"23.42"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"24.59","1":"24.59"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"24.08","1":"24.08"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"23.57","1":"23.57"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"23.88","1":"23.88"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"24.01","1":"24.01"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"23.32","1":"23.32"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"24.00","1":"24.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"24.52","1":"24.52"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"23.70","1":"23.70"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"23.00","1":"23.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"21.97","1":"21.97"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"20.99","1":"20.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"20.52","1":"20.52"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"21.20","1":"21.20"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"22.09","1":"22.09"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"21.43","1":"21.43"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"22.50","1":"22.50"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"23.11","1":"23.11"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"22.78","1":"22.78"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"22.50","1":"22.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"22.33","1":"22.33"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"21.85","1":"21.85"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"21.01","1":"21.01"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"22.06","1":"22.06"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"22.04","1":"22.04"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"22.99","1":"22.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"24.13","1":"24.13"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"25.33","1":"25.33"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"26.59","1":"26.59"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"27.76","1":"27.76"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"27.99","1":"27.99"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"29.38","1":"29.38"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"30.30","1":"30.30"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"29.51","1":"29.51"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"30.98","1":"30.98"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"31.12","1":"31.12"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"32.65","1":"32.65"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"33.13","1":"33.13"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"33.92","1":"33.92"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"33.34","1":"33.34"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"34.05","1":"34.05"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"34.00","1":"34.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"32.30","1":"32.30"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"33.82","1":"33.82"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"35.51","1":"35.51"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"37.28","1":"37.28"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"39.11","1":"39.11"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"41.05","1":"41.05"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"43.06","1":"43.06"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"45.21","1":"45.21"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"47.47","1":"47.47"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"46.08","1":"46.08"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"48.38","1":"48.38"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"50.79","1":"50.79"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"51.90","1":"51.90"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"49.44","1":"49.44"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"51.91","1":"51.91"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"54.50","1":"54.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"57.22","1":"57.22"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"57.00","1":"57.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"56.50","1":"56.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"59.32","1":"59.32"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"56.40","1":"56.40"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"55.00","1":"55.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"57.75","1":"57.75"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"55.23","1":"55.23"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"50.41","1":"50.41"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"50.55","1":"50.55"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"52.90","1":"52.90"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"55.54","1":"55.54"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"58.31","1":"58.31"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"55.40","1":"55.40"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"52.63","1":"52.63"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"47.50","1":"47.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"45.13","1":"45.13"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"42.88","1":"42.88"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"45.02","1":"45.02"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"46.97","1":"46.97"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"49.31","1":"49.31"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"46.90","1":"46.90"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"46.90","1":"46.90"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"44.56","1":"44.56"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"47.25","1":"47.25"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"49.61","1":"49.61"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"54.55","1":"54.55"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"53.00","1":"53.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"54.75","1":"54.75"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"56.59","1":"56.59"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"58.50","1":"58.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"58.95","1":"58.95"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"61.83","1":"61.83"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"64.00","1":"64.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"60.81","1":"60.81"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"57.77","1":"57.77"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"54.81","1":"54.81"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"52.10","1":"52.10"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"49.50","1":"49.50"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"49.50","1":"49.50"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"47.10","1":"47.10"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"44.75","1":"44.75"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"42.52","1":"42.52"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"40.40","1":"40.40"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"38.38","1":"38.38"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"40.00","1":"40.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"38.01","1":"38.01"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"39.00","1":"39.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"36.10","1":"36.10"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"36.00","1":"36.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"37.49","1":"37.49"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"39.36","1":"39.36"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"41.16","1":"41.16"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"43.20","1":"43.20"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"41.50","1":"41.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"43.00","1":"43.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"45.02","1":"45.02"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"47.00","1":"47.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"46.64","1":"46.64"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"49.00","1":"49.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"51.50","1":"51.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"52.50","1":"52.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"53.00","1":"53.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"48.75","1":"48.75"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"50.67","1":"50.67"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"52.12","1":"52.12"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"49.77","1":"49.77"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"48.76","1":"48.76"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"49.99","1":"49.99"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"47.50","1":"47.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"47.50","1":"47.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"45.13","1":"45.13"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"42.88","1":"42.88"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"45.00","1":"45.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"47.24","1":"47.24"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"49.28","1":"49.28"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"51.68","1":"51.68"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"53.25","1":"53.25"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"52.25","1":"52.25"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"49.64","1":"49.64"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"47.17","1":"47.17"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"44.82","1":"44.82"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"42.58","1":"42.58"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"40.46","1":"40.46"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"38.44","1":"38.44"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"36.52","1":"36.52"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"37.44","1":"37.44"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"35.57","1":"35.57"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"35.70","1":"35.70"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"37.47","1":"37.47"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"39.33","1":"39.33"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"41.00","1":"41.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"42.55","1":"42.55"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"40.43","1":"40.43"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"38.41","1":"38.41"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"36.49","1":"36.49"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"34.67","1":"34.67"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"32.96","1":"32.96"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"32.96","1":"32.96"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"32.15","1":"32.15"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"33.75","1":"33.75"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"32.07","1":"32.07"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"30.47","1":"30.47"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"29.78","1":"29.78"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"31.09","1":"31.09"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"32.64","1":"32.64"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"33.91","1":"33.91"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"35.14","1":"35.14"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"36.50","1":"36.50"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"37.95","1":"37.95"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"38.72","1":"38.72"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"39.51","1":"39.51"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"39.50","1":"39.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"40.58","1":"40.58"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"42.00","1":"42.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"43.99","1":"43.99"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"44.97","1":"44.97"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"45.50","1":"45.50"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"46.95","1":"46.95"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"38.85","1":"38.85"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"38.94","1":"38.94"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"40.78","1":"40.78"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"41.41","1":"41.41"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"39.34","1":"39.34"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"39.35","1":"39.35"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"40.63","1":"40.63"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"38.60","1":"38.60"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"35.15","1":"35.15"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"33.50","1":"33.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"35.17","1":"35.17"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"36.50","1":"36.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"37.65","1":"37.65"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"39.50","1":"39.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"39.60","1":"39.60"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"39.50","1":"39.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"39.50","1":"39.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"38.00","1":"38.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"39.90","1":"39.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"37.90","1":"37.90"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"38.42","1":"38.42"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"38.50","1":"38.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"41.40","1":"41.40"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"40.50","1":"40.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"41.50","1":"41.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"39.43","1":"39.43"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"39.69","1":"39.69"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"41.00","1":"41.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"42.82","1":"42.82"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"42.49","1":"42.49"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"42.50","1":"42.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"42.05","1":"42.05"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"40.56","1":"40.56"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"42.55","1":"42.55"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"42.00","1":"42.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"43.99","1":"43.99"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"45.00","1":"45.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"47.04","1":"47.04"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"48.99","1":"48.99"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"46.55","1":"46.55"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"44.44","1":"44.44"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"46.36","1":"46.36"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"47.08","1":"47.08"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"44.60","1":"44.60"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"42.15","1":"42.15"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"42.80","1":"42.80"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"40.24","1":"40.24"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"42.00","1":"42.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"42.24","1":"42.24"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"39.51","1":"39.51"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"38.25","1":"38.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"36.50","1":"36.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"34.00","1":"34.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"36.50","1":"36.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"34.50","1":"34.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"35.00","1":"35.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"32.41","1":"32.41"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"31.25","1":"31.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"31.25","1":"31.25"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"31.35","1":"31.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"31.35","1":"31.35"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"29.10","1":"29.10"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"31.24","1":"31.24"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"30.99","1":"30.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"32.35","1":"32.35"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"34.89","1":"34.89"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"34.89","1":"34.89"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"35.90","1":"35.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"36.59","1":"36.59"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"36.88","1":"36.88"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"37.82","1":"37.82"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"38.95","1":"38.95"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"39.00","1":"39.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"40.75","1":"40.75"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"38.00","1":"38.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"39.15","1":"39.15"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"41.50","1":"41.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"38.77","1":"38.77"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.77","1":"38.77"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.34","1":"39.34"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"37.68","1":"37.68"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"37.85","1":"37.85"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"37.54","1":"37.54"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"37.84","1":"37.84"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"37.93","1":"37.93"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"38.25","1":"38.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"37.74","1":"37.74"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"37.67","1":"37.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"37.69","1":"37.69"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"37.60","1":"37.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"37.50","1":"37.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"37.23","1":"37.23"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"36.80","1":"36.80"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"37.60","1":"37.60"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"38.20","1":"38.20"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"37.19","1":"37.19"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"37.25","1":"37.25"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.11","1":"37.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"36.65","1":"36.65"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"31.25","1":"31.25"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"33.18","1":"33.18"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"33.90","1":"33.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"33.08","1":"33.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"33.30","1":"33.30"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"33.21","1":"33.21"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"32.95","1":"32.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"32.75","1":"32.75"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"32.42","1":"32.42"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.26","1":"32.26"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"31.00","1":"31.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"31.35","1":"31.35"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"32.10","1":"32.10"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"32.00","1":"32.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"31.80","1":"31.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"33.12","1":"33.12"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"32.35","1":"32.35"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"32.94","1":"32.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"33.01","1":"33.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"32.18","1":"32.18"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"32.00","1":"32.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"32.00","1":"32.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"32.11","1":"32.11"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"31.50","1":"31.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.20","1":"32.20"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"32.51","1":"32.51"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"32.62","1":"32.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"32.10","1":"32.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"32.95","1":"32.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"32.96","1":"32.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"32.75","1":"32.75"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"33.20","1":"33.20"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"32.60","1":"32.60"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"32.90","1":"32.90"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"33.10","1":"33.10"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"34.05","1":"34.05"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.13","1":"34.13"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"34.30","1":"34.30"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"33.11","1":"33.11"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"33.16","1":"33.16"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"33.30","1":"33.30"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"33.05","1":"33.05"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"33.10","1":"33.10"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"33.44","1":"33.44"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"33.45","1":"33.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"33.16","1":"33.16"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"33.05","1":"33.05"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"32.75","1":"32.75"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"33.68","1":"33.68"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"34.04","1":"34.04"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"34.08","1":"34.08"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"33.80","1":"33.80"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"33.80","1":"33.80"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"33.20","1":"33.20"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"33.65","1":"33.65"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"33.75","1":"33.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"33.15","1":"33.15"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"33.05","1":"33.05"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"33.15","1":"33.15"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.83","1":"33.83"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"33.70","1":"33.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"34.98","1":"34.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"37.60","1":"37.60"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"36.75","1":"36.75"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"35.95","1":"35.95"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"36.91","1":"36.91"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"37.79","1":"37.79"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"37.38","1":"37.38"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"37.45","1":"37.45"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"33.54","1":"33.54"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"33.67","1":"33.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"32.28","1":"32.28"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"31.91","1":"31.91"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"31.99","1":"31.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"33.49","1":"33.49"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"32.02","1":"32.02"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"31.57","1":"31.57"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"31.90","1":"31.90"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"32.55","1":"32.55"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"32.20","1":"32.20"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"32.32","1":"32.32"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.64","1":"34.64"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"33.77","1":"33.77"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"33.01","1":"33.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"34.95","1":"34.95"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"33.35","1":"33.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"33.95","1":"33.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"33.30","1":"33.30"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"32.13","1":"32.13"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"33.99","1":"33.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"32.18","1":"32.18"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"33.50","1":"33.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"34.00","1":"34.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"33.50","1":"33.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"33.31","1":"33.31"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"34.20","1":"34.20"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"34.50","1":"34.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"35.75","1":"35.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"35.03","1":"35.03"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"36.74","1":"36.74"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.25","1":"36.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"35.99","1":"35.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"36.80","1":"36.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"36.57","1":"36.57"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"36.70","1":"36.70"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"36.75","1":"36.75"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"35.51","1":"35.51"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"40.07","1":"40.07"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"40.82","1":"40.82"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"39.06","1":"39.06"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"38.30","1":"38.30"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"37.29","1":"37.29"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"39.25","1":"39.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"38.01","1":"38.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"37.50","1":"37.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"37.70","1":"37.70"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"37.97","1":"37.97"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"36.47","1":"36.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"37.95","1":"37.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"36.00","1":"36.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"35.25","1":"35.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"35.40","1":"35.40"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"35.45","1":"35.45"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"36.75","1":"36.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"35.10","1":"35.10"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"35.30","1":"35.30"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"37.62","1":"37.62"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"39.08","1":"39.08"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"39.70","1":"39.70"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"38.48","1":"38.48"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.95","1":"37.95"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"38.75","1":"38.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"37.75","1":"37.75"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"37.51","1":"37.51"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"38.23","1":"38.23"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"39.60","1":"39.60"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"39.60","1":"39.60"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"38.51","1":"38.51"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"38.55","1":"38.55"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"39.50","1":"39.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"41.80","1":"41.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"39.80","1":"39.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"36.80","1":"36.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"39.69","1":"39.69"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"37.20","1":"37.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"36.90","1":"36.90"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"36.45","1":"36.45"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"36.80","1":"36.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"36.70","1":"36.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"32.50","1":"32.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"33.45","1":"33.45"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"32.75","1":"32.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"30.30","1":"30.30"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"31.21","1":"31.21"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"29.70","1":"29.70"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"30.01","1":"30.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"33.43","1":"33.43"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"32.99","1":"32.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"32.40","1":"32.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"31.75","1":"31.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"32.20","1":"32.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"32.35","1":"32.35"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.59","1":"31.59"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"32.75","1":"32.75"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"33.00","1":"33.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"33.00","1":"33.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"33.51","1":"33.51"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"32.25","1":"32.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"33.25","1":"33.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"33.90","1":"33.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"34.10","1":"34.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"33.10","1":"33.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"32.75","1":"32.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.51","1":"33.51"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.40","1":"34.40"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"35.11","1":"35.11"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"36.90","1":"36.90"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"36.90","1":"36.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"36.75","1":"36.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"37.40","1":"37.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"36.70","1":"36.70"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"34.20","1":"34.20"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"34.80","1":"34.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"37.50","1":"37.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"36.25","1":"36.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"36.80","1":"36.80"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"38.60","1":"38.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"38.49","1":"38.49"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"35.61","1":"35.61"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"35.20","1":"35.20"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"36.65","1":"36.65"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"36.65","1":"36.65"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"34.50","1":"34.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"34.50","1":"34.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"33.10","1":"33.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"33.00","1":"33.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"34.00","1":"34.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"35.00","1":"35.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"35.00","1":"35.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"36.00","1":"36.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"35.90","1":"35.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"34.10","1":"34.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"35.99","1":"35.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"33.76","1":"33.76"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"35.98","1":"35.98"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"34.20","1":"34.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"35.95","1":"35.95"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"35.90","1":"35.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"32.55","1":"32.55"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"35.21","1":"35.21"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"35.21","1":"35.21"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"35.49","1":"35.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"35.39","1":"35.39"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"34.51","1":"34.51"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.50","1":"36.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"33.77","1":"33.77"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"35.50","1":"35.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"36.50","1":"36.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"34.69","1":"34.69"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"34.99","1":"34.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"34.50","1":"34.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"35.10","1":"35.10"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"35.10","1":"35.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"33.51","1":"33.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"32.01","1":"32.01"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"34.41","1":"34.41"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"34.41","1":"34.41"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"34.41","1":"34.41"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"37.62","1":"37.62"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"37.90","1":"37.90"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"35.56","1":"35.56"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"33.51","1":"33.51"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"30.56","1":"30.56"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"31.80","1":"31.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"31.80","1":"31.80"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"29.01","1":"29.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"28.40","1":"28.40"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"31.84","1":"31.84"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"32.90","1":"32.90"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"33.80","1":"33.80"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"32.90","1":"32.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"34.20","1":"34.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"33.80","1":"33.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"34.50","1":"34.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"34.51","1":"34.51"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"31.49","1":"31.49"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"33.14","1":"33.14"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.48","1":"34.48"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"32.69","1":"32.69"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"33.98","1":"33.98"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"31.57","1":"31.57"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"33.93","1":"33.93"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"36.46","1":"36.46"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"34.50","1":"34.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"33.61","1":"33.61"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"35.82","1":"35.82"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"34.11","1":"34.11"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"35.10","1":"35.10"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"36.50","1":"36.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"39.22","1":"39.22"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"39.50","1":"39.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"41.93","1":"41.93"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"41.93","1":"41.93"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"36.10","1":"36.10"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"38.65","1":"38.65"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"38.50","1":"38.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"37.23","1":"37.23"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"39.00","1":"39.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"39.90","1":"39.90"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"39.98","1":"39.98"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"38.07","1":"38.07"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"38.07","1":"38.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"39.84","1":"39.84"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"38.50","1":"38.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"38.73","1":"38.73"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"39.50","1":"39.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"38.99","1":"38.99"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"37.73","1":"37.73"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.99","1":"37.99"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"40.84","1":"40.84"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"40.00","1":"40.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"41.32","1":"41.32"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"38.32","1":"38.32"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"38.18","1":"38.18"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"39.00","1":"39.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"37.99","1":"37.99"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"39.50","1":"39.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"37.11","1":"37.11"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"39.10","1":"39.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"35.51","1":"35.51"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"34.81","1":"34.81"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"35.95","1":"35.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"36.10","1":"36.10"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"35.99","1":"35.99"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"36.99","1":"36.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"37.48","1":"37.48"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"38.25","1":"38.25"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"39.00","1":"39.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.00","1":"39.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"38.50","1":"38.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.89","1":"40.89"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"38.40","1":"38.40"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.70","1":"38.70"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"38.70","1":"38.70"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"39.02","1":"39.02"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"39.50","1":"39.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"39.95","1":"39.95"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"37.99","1":"37.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"39.49","1":"39.49"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"39.80","1":"39.80"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"37.18","1":"37.18"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"37.83","1":"37.83"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"39.99","1":"39.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"38.61","1":"38.61"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"37.01","1":"37.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"38.50","1":"38.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.56","1":"37.56"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"39.75","1":"39.75"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"41.93","1":"41.93"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"39.03","1":"39.03"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"37.50","1":"37.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"38.99","1":"38.99"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"36.07","1":"36.07"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"38.50","1":"38.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"36.00","1":"36.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"37.00","1":"37.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"37.50","1":"37.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"37.50","1":"37.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"36.00","1":"36.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"36.00","1":"36.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"37.75","1":"37.75"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"37.75","1":"37.75"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"35.50","1":"35.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"35.50","1":"35.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"35.50","1":"35.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"37.40","1":"37.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"36.23","1":"36.23"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"35.95","1":"35.95"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"35.01","1":"35.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"33.00","1":"33.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"34.25","1":"34.25"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"34.29","1":"34.29"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"34.39","1":"34.39"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"33.57","1":"33.57"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"33.57","1":"33.57"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"34.07","1":"34.07"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"34.32","1":"34.32"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"34.32","1":"34.32"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"34.32","1":"34.32"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"34.35","1":"34.35"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.30","1":"34.30"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"34.19","1":"34.19"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"34.19","1":"34.19"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"34.64","1":"34.64"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"32.10","1":"32.10"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.35","1":"34.35"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"33.88","1":"33.88"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"33.54","1":"33.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"33.40","1":"33.40"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"33.40","1":"33.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"33.78","1":"33.78"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"33.77","1":"33.77"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"32.61","1":"32.61"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"32.51","1":"32.51"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"32.51","1":"32.51"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"33.08","1":"33.08"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.08","1":"33.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"33.08","1":"33.08"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"33.08","1":"33.08"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"32.62","1":"32.62"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"32.62","1":"32.62"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"32.62","1":"32.62"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"34.02","1":"34.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"32.79","1":"32.79"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"32.79","1":"32.79"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"31.59","1":"31.59"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"31.59","1":"31.59"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"31.59","1":"31.59"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"30.44","1":"30.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.61","1":"32.61"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"32.61","1":"32.61"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"32.72","1":"32.72"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.87","1":"32.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"32.43","1":"32.43"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.63","1":"31.63"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"33.02","1":"33.02"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"31.35","1":"31.35"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"31.35","1":"31.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"32.71","1":"32.71"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"32.20","1":"32.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"32.20","1":"32.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"32.20","1":"32.20"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"32.20","1":"32.20"}]}