{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"47.80","1":"47.80"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"47.79","1":"47.79"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"48.47","1":"48.47"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.63","1":"49.63"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"51.84","1":"51.84"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"52.36","1":"52.36"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"50.93","1":"50.93"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"50.22","1":"50.22"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"50.47","1":"50.47"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"49.92","1":"49.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"50.29","1":"50.29"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"49.17","1":"49.17"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"48.88","1":"48.88"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"49.26","1":"49.26"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"49.31","1":"49.31"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"49.60","1":"49.60"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"50.01","1":"50.01"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"50.01","1":"50.01"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"49.58","1":"49.58"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"49.07","1":"49.07"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"49.29","1":"49.29"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"49.46","1":"49.46"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"50.60","1":"50.60"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"50.96","1":"50.96"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"51.55","1":"51.55"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"51.04","1":"51.04"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"50.80","1":"50.80"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"51.93","1":"51.93"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"52.18","1":"52.18"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"51.77","1":"51.77"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"51.56","1":"51.56"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"52.77","1":"52.77"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"52.97","1":"52.97"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"52.82","1":"52.82"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"53.42","1":"53.42"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"52.90","1":"52.90"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"52.93","1":"52.93"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"52.26","1":"52.26"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"52.05","1":"52.05"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"52.48","1":"52.48"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"52.03","1":"52.03"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"52.82","1":"52.82"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"55.02","1":"55.02"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"56.11","1":"56.11"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"56.32","1":"56.32"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"55.64","1":"55.64"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"56.07","1":"56.07"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"56.61","1":"56.61"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"56.34","1":"56.34"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"55.80","1":"55.80"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"54.13","1":"54.13"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"53.17","1":"53.17"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"53.64","1":"53.64"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"53.03","1":"53.03"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"53.00","1":"53.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"52.70","1":"52.70"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"53.37","1":"53.37"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"54.08","1":"54.08"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"53.94","1":"53.94"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"53.90","1":"53.90"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"53.36","1":"53.36"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"53.82","1":"53.82"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"52.74","1":"52.74"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"52.11","1":"52.11"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"51.54","1":"51.54"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"51.77","1":"51.77"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"51.68","1":"51.68"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"51.59","1":"51.59"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"50.58","1":"50.58"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"49.73","1":"49.73"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"49.44","1":"49.44"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"49.51","1":"49.51"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"49.93","1":"49.93"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"48.83","1":"48.83"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"48.10","1":"48.10"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"46.52","1":"46.52"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"44.38","1":"44.38"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"45.02","1":"45.02"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"44.41","1":"44.41"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"43.41","1":"43.41"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"41.95","1":"41.95"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"39.92","1":"39.92"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"38.08","1":"38.08"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"39.98","1":"39.98"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"41.97","1":"41.97"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"44.06","1":"44.06"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"46.26","1":"46.26"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"47.69","1":"47.69"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"46.92","1":"46.92"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"46.72","1":"46.72"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"46.58","1":"46.58"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"46.88","1":"46.88"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"47.08","1":"47.08"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"46.47","1":"46.47"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"46.81","1":"46.81"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"47.10","1":"47.10"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"47.44","1":"47.44"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"45.34","1":"45.34"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"44.75","1":"44.75"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"44.88","1":"44.88"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"44.51","1":"44.51"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"46.73","1":"46.73"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"48.68","1":"48.68"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"47.51","1":"47.51"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"46.87","1":"46.87"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"46.26","1":"46.26"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"45.81","1":"45.81"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"45.54","1":"45.54"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"46.03","1":"46.03"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"45.21","1":"45.21"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"45.58","1":"45.58"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"44.23","1":"44.23"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"44.99","1":"44.99"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"44.60","1":"44.60"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"45.04","1":"45.04"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"45.13","1":"45.13"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"44.89","1":"44.89"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"44.53","1":"44.53"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"44.37","1":"44.37"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"44.33","1":"44.33"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"44.76","1":"44.76"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"44.91","1":"44.91"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"44.76","1":"44.76"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"44.50","1":"44.50"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"44.46","1":"44.46"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"44.37","1":"44.37"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"44.79","1":"44.79"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"45.75","1":"45.75"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"45.41","1":"45.41"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"45.51","1":"45.51"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"45.56","1":"45.56"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"45.76","1":"45.76"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"45.90","1":"45.90"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"47.29","1":"47.29"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"48.03","1":"48.03"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"47.96","1":"47.96"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"48.46","1":"48.46"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"49.03","1":"49.03"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"49.43","1":"49.43"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"48.99","1":"48.99"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"48.15","1":"48.15"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"47.74","1":"47.74"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"48.90","1":"48.90"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"48.59","1":"48.59"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"47.77","1":"47.77"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"47.82","1":"47.82"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"47.62","1":"47.62"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"49.74","1":"49.74"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"50.66","1":"50.66"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"50.05","1":"50.05"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"50.77","1":"50.77"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"53.21","1":"53.21"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"53.29","1":"53.29"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"55.91","1":"55.91"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"54.31","1":"54.31"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"56.16","1":"56.16"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"56.86","1":"56.86"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"57.94","1":"57.94"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"56.99","1":"56.99"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"57.40","1":"57.40"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"56.51","1":"56.51"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"55.83","1":"55.83"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"53.15","1":"53.15"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"53.80","1":"53.80"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"56.47","1":"56.47"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"56.44","1":"56.44"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"55.83","1":"55.83"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"55.44","1":"55.44"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"55.63","1":"55.63"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"56.54","1":"56.54"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"56.97","1":"56.97"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"56.96","1":"56.96"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"58.25","1":"58.25"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"61.12","1":"61.12"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"59.19","1":"59.19"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"59.70","1":"59.70"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"59.01","1":"59.01"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"58.94","1":"58.94"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"58.96","1":"58.96"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"58.18","1":"58.18"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"56.34","1":"56.34"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"53.53","1":"53.53"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"55.91","1":"55.91"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"55.94","1":"55.94"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"57.30","1":"57.30"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"57.01","1":"57.01"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"56.73","1":"56.73"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"55.35","1":"55.35"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"55.65","1":"55.65"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"55.99","1":"55.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"55.00","1":"55.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"52.79","1":"52.79"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"54.19","1":"54.19"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"55.40","1":"55.40"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"55.77","1":"55.77"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"55.32","1":"55.32"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"54.34","1":"54.34"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"54.01","1":"54.01"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"54.23","1":"54.23"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"54.53","1":"54.53"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"53.33","1":"53.33"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"53.48","1":"53.48"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"55.06","1":"55.06"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"54.98","1":"54.98"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"54.23","1":"54.23"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"52.99","1":"52.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"52.07","1":"52.07"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"53.97","1":"53.97"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"56.24","1":"56.24"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"55.16","1":"55.16"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"55.85","1":"55.85"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"56.19","1":"56.19"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"56.07","1":"56.07"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"55.57","1":"55.57"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"55.94","1":"55.94"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"55.30","1":"55.30"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"55.49","1":"55.49"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"55.97","1":"55.97"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"55.94","1":"55.94"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"56.62","1":"56.62"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"56.98","1":"56.98"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"56.33","1":"56.33"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"56.84","1":"56.84"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"56.38","1":"56.38"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"56.86","1":"56.86"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"56.72","1":"56.72"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"56.99","1":"56.99"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"57.08","1":"57.08"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"56.34","1":"56.34"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"58.30","1":"58.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"58.65","1":"58.65"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"57.90","1":"57.90"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"58.02","1":"58.02"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"57.37","1":"57.37"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"56.84","1":"56.84"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"56.59","1":"56.59"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"57.97","1":"57.97"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"57.86","1":"57.86"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"57.58","1":"57.58"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"57.59","1":"57.59"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"57.82","1":"57.82"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"57.39","1":"57.39"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"57.63","1":"57.63"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"56.95","1":"56.95"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"56.24","1":"56.24"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"56.32","1":"56.32"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"56.51","1":"56.51"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"56.24","1":"56.24"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"55.84","1":"55.84"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"55.39","1":"55.39"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"56.53","1":"56.53"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"56.09","1":"56.09"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"55.94","1":"55.94"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"55.97","1":"55.97"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"56.92","1":"56.92"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"57.89","1":"57.89"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"57.97","1":"57.97"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"57.29","1":"57.29"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"56.64","1":"56.64"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"56.95","1":"56.95"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"56.88","1":"56.88"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"57.13","1":"57.13"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"57.12","1":"57.12"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"57.42","1":"57.42"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"57.75","1":"57.75"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"57.18","1":"57.18"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"57.76","1":"57.76"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"57.44","1":"57.44"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"56.73","1":"56.73"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"56.51","1":"56.51"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"57.37","1":"57.37"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"57.10","1":"57.10"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"56.95","1":"56.95"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"57.47","1":"57.47"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"57.41","1":"57.41"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"57.92","1":"57.92"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"57.35","1":"57.35"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"57.15","1":"57.15"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"57.06","1":"57.06"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"56.47","1":"56.47"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"55.82","1":"55.82"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"55.02","1":"55.02"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"55.37","1":"55.37"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"54.41","1":"54.41"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"53.86","1":"53.86"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"55.21","1":"55.21"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"55.94","1":"55.94"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"55.83","1":"55.83"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"56.35","1":"56.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"55.94","1":"55.94"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"55.54","1":"55.54"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"55.70","1":"55.70"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"55.77","1":"55.77"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"56.45","1":"56.45"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"56.53","1":"56.53"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"56.63","1":"56.63"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"56.08","1":"56.08"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"55.93","1":"55.93"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"55.53","1":"55.53"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"54.39","1":"54.39"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"55.23","1":"55.23"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"54.56","1":"54.56"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"53.99","1":"53.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"54.19","1":"54.19"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"54.83","1":"54.83"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"54.45","1":"54.45"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"53.16","1":"53.16"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"51.28","1":"51.28"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"51.42","1":"51.42"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"51.89","1":"51.89"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"52.51","1":"52.51"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"51.68","1":"51.68"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"52.75","1":"52.75"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"52.28","1":"52.28"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"52.15","1":"52.15"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"52.76","1":"52.76"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"52.42","1":"52.42"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"52.86","1":"52.86"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"54.49","1":"54.49"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"54.58","1":"54.58"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"53.70","1":"53.70"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"53.51","1":"53.51"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"54.00","1":"54.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"53.93","1":"53.93"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"53.89","1":"53.89"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"54.53","1":"54.53"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"54.98","1":"54.98"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"54.90","1":"54.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"54.98","1":"54.98"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"54.99","1":"54.99"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"54.77","1":"54.77"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"53.53","1":"53.53"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"54.08","1":"54.08"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"54.29","1":"54.29"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"54.22","1":"54.22"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"54.39","1":"54.39"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"55.42","1":"55.42"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"55.19","1":"55.19"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"55.16","1":"55.16"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"55.28","1":"55.28"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"55.12","1":"55.12"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"54.43","1":"54.43"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"54.31","1":"54.31"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.82","1":"54.82"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"55.05","1":"55.05"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"55.00","1":"55.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"54.99","1":"54.99"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"55.26","1":"55.26"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"54.98","1":"54.98"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"54.89","1":"54.89"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"54.91","1":"54.91"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"54.81","1":"54.81"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"55.66","1":"55.66"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"55.60","1":"55.60"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"55.68","1":"55.68"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"56.39","1":"56.39"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"56.84","1":"56.84"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"57.00","1":"57.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"57.03","1":"57.03"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"56.92","1":"56.92"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"56.58","1":"56.58"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"55.63","1":"55.63"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"55.98","1":"55.98"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"55.34","1":"55.34"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"55.38","1":"55.38"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"55.33","1":"55.33"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"55.57","1":"55.57"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"55.36","1":"55.36"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"55.32","1":"55.32"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"55.77","1":"55.77"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"55.50","1":"55.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"55.78","1":"55.78"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"55.51","1":"55.51"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"54.04","1":"54.04"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"52.37","1":"52.37"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"53.51","1":"53.51"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"53.54","1":"53.54"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"53.72","1":"53.72"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"51.60","1":"51.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"50.87","1":"50.87"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"50.63","1":"50.63"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"50.12","1":"50.12"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"49.92","1":"49.92"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"50.37","1":"50.37"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"51.06","1":"51.06"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"51.78","1":"51.78"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"52.11","1":"52.11"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"51.95","1":"51.95"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"51.52","1":"51.52"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"51.49","1":"51.49"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"50.02","1":"50.02"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"49.47","1":"49.47"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"47.61","1":"47.61"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"47.19","1":"47.19"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"47.42","1":"47.42"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"49.06","1":"49.06"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"50.16","1":"50.16"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"49.80","1":"49.80"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"50.60","1":"50.60"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"51.24","1":"51.24"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"52.02","1":"52.02"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"51.84","1":"51.84"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"50.78","1":"50.78"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"51.12","1":"51.12"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"51.99","1":"51.99"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"52.02","1":"52.02"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"52.04","1":"52.04"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"52.15","1":"52.15"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"51.88","1":"51.88"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"52.08","1":"52.08"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"52.43","1":"52.43"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"52.53","1":"52.53"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"52.36","1":"52.36"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"51.55","1":"51.55"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"51.78","1":"51.78"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"51.63","1":"51.63"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"52.18","1":"52.18"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"51.73","1":"51.73"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"51.75","1":"51.75"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"51.53","1":"51.53"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"51.58","1":"51.58"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"51.69","1":"51.69"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"52.04","1":"52.04"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"52.16","1":"52.16"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"51.51","1":"51.51"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"51.34","1":"51.34"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"51.47","1":"51.47"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"51.30","1":"51.30"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"50.59","1":"50.59"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"51.06","1":"51.06"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"51.24","1":"51.24"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"52.24","1":"52.24"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"52.02","1":"52.02"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"52.27","1":"52.27"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"51.99","1":"51.99"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"51.85","1":"51.85"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"50.19","1":"50.19"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"51.30","1":"51.30"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"51.56","1":"51.56"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"52.20","1":"52.20"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"52.95","1":"52.95"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"53.00","1":"53.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"53.13","1":"53.13"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"53.10","1":"53.10"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"52.74","1":"52.74"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"51.92","1":"51.92"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"52.07","1":"52.07"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"51.74","1":"51.74"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"52.52","1":"52.52"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"52.71","1":"52.71"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"53.34","1":"53.34"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"54.71","1":"54.71"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"54.62","1":"54.62"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"56.27","1":"56.27"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"56.07","1":"56.07"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"57.19","1":"57.19"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"55.98","1":"55.98"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"56.04","1":"56.04"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"55.64","1":"55.64"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"56.41","1":"56.41"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"56.03","1":"56.03"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"55.84","1":"55.84"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"55.19","1":"55.19"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.81","1":"54.81"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"55.98","1":"55.98"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"56.55","1":"56.55"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"55.15","1":"55.15"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"54.11","1":"54.11"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"54.11","1":"54.11"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"55.68","1":"55.68"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"55.39","1":"55.39"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"56.07","1":"56.07"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"57.76","1":"57.76"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"57.56","1":"57.56"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"57.31","1":"57.31"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"57.90","1":"57.90"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"57.73","1":"57.73"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"58.55","1":"58.55"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"59.25","1":"59.25"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"59.80","1":"59.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"59.94","1":"59.94"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"59.29","1":"59.29"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"59.14","1":"59.14"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"58.90","1":"58.90"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"58.70","1":"58.70"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"58.62","1":"58.62"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"58.51","1":"58.51"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"58.51","1":"58.51"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"57.97","1":"57.97"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"58.47","1":"58.47"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"59.01","1":"59.01"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"59.87","1":"59.87"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"60.13","1":"60.13"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"59.54","1":"59.54"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"59.30","1":"59.30"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"59.04","1":"59.04"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"59.80","1":"59.80"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"62.79","1":"62.79"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"65.92","1":"65.92"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"68.08","1":"68.08"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"66.43","1":"66.43"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"66.09","1":"66.09"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"64.63","1":"64.63"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"64.77","1":"64.77"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"67.53","1":"67.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"70.90","1":"70.90"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"74.34","1":"74.34"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"73.16","1":"73.16"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"74.96","1":"74.96"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"76.41","1":"76.41"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"78.40","1":"78.40"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"76.73","1":"76.73"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"74.94","1":"74.94"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"75.51","1":"75.51"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"74.14","1":"74.14"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"73.09","1":"73.09"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"73.63","1":"73.63"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"73.28","1":"73.28"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"76.05","1":"76.05"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"74.99","1":"74.99"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"74.13","1":"74.13"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"73.33","1":"73.33"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"73.45","1":"73.45"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"74.01","1":"74.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"73.03","1":"73.03"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"73.87","1":"73.87"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"74.04","1":"74.04"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"74.01","1":"74.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"74.18","1":"74.18"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"75.14","1":"75.14"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"74.03","1":"74.03"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"73.87","1":"73.87"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"74.17","1":"74.17"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"73.06","1":"73.06"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"72.57","1":"72.57"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"72.97","1":"72.97"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"72.96","1":"72.96"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"73.84","1":"73.84"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"74.83","1":"74.83"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"74.19","1":"74.19"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"74.13","1":"74.13"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"74.44","1":"74.44"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"74.63","1":"74.63"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"75.01","1":"75.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"76.32","1":"76.32"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"75.35","1":"75.35"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"75.15","1":"75.15"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"75.47","1":"75.47"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"76.13","1":"76.13"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"73.20","1":"73.20"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"75.30","1":"75.30"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"74.92","1":"74.92"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"74.03","1":"74.03"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"74.07","1":"74.07"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"74.09","1":"74.09"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"74.37","1":"74.37"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"75.16","1":"75.16"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"76.07","1":"76.07"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"75.28","1":"75.28"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"75.27","1":"75.27"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"76.95","1":"76.95"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"79.06","1":"79.06"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"76.34","1":"76.34"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"76.03","1":"76.03"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"74.89","1":"74.89"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"76.05","1":"76.05"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"76.04","1":"76.04"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"76.85","1":"76.85"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"76.42","1":"76.42"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"76.70","1":"76.70"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"77.30","1":"77.30"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"76.59","1":"76.59"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"76.90","1":"76.90"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"77.04","1":"77.04"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"76.86","1":"76.86"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"76.03","1":"76.03"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"75.12","1":"75.12"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"75.63","1":"75.63"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"74.94","1":"74.94"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"77.62","1":"77.62"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"74.62","1":"74.62"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"70.91","1":"70.91"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"71.46","1":"71.46"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"71.44","1":"71.44"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"70.95","1":"70.95"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"71.38","1":"71.38"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"70.10","1":"70.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"69.68","1":"69.68"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"69.01","1":"69.01"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"72.05","1":"72.05"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"73.02","1":"73.02"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"75.76","1":"75.76"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"75.95","1":"75.95"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"75.91","1":"75.91"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"75.12","1":"75.12"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"74.98","1":"74.98"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"74.43","1":"74.43"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"72.22","1":"72.22"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"74.43","1":"74.43"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"73.01","1":"73.01"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"74.88","1":"74.88"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"75.39","1":"75.39"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"76.68","1":"76.68"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"79.65","1":"79.65"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"81.15","1":"81.15"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"82.28","1":"82.28"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"81.99","1":"81.99"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"78.20","1":"78.20"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"78.19","1":"78.19"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"78.53","1":"78.53"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"78.97","1":"78.97"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"79.61","1":"79.61"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"80.33","1":"80.33"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"79.58","1":"79.58"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"80.18","1":"80.18"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"79.30","1":"79.30"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"78.15","1":"78.15"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"77.53","1":"77.53"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"74.84","1":"74.84"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"74.08","1":"74.08"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"77.75","1":"77.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"76.22","1":"76.22"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"75.02","1":"75.02"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"74.59","1":"74.59"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"74.39","1":"74.39"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"70.75","1":"70.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"70.35","1":"70.35"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"71.96","1":"71.96"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"71.89","1":"71.89"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"70.09","1":"70.09"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"70.23","1":"70.23"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"68.99","1":"68.99"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"70.31","1":"70.31"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"70.98","1":"70.98"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"69.72","1":"69.72"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"68.36","1":"68.36"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"67.05","1":"67.05"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"67.30","1":"67.30"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"67.54","1":"67.54"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"66.26","1":"66.26"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"68.04","1":"68.04"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"64.64","1":"64.64"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"64.46","1":"64.46"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"63.98","1":"63.98"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"64.96","1":"64.96"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"65.17","1":"65.17"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"68.42","1":"68.42"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"69.22","1":"69.22"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"68.97","1":"68.97"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"67.86","1":"67.86"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"67.91","1":"67.91"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"69.86","1":"69.86"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"70.33","1":"70.33"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"71.51","1":"71.51"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"71.55","1":"71.55"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"72.04","1":"72.04"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"73.41","1":"73.41"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"73.67","1":"73.67"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"74.45","1":"74.45"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"73.04","1":"73.04"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"72.07","1":"72.07"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"71.96","1":"71.96"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"71.40","1":"71.40"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"71.55","1":"71.55"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"69.63","1":"69.63"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"69.04","1":"69.04"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"70.88","1":"70.88"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"68.89","1":"68.89"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"67.49","1":"67.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"64.13","1":"64.13"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"64.58","1":"64.58"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"65.48","1":"65.48"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"65.08","1":"65.08"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"65.55","1":"65.55"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"64.55","1":"64.55"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"62.18","1":"62.18"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"60.85","1":"60.85"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"61.46","1":"61.46"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"61.88","1":"61.88"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"61.41","1":"61.41"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"60.15","1":"60.15"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"60.73","1":"60.73"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"59.99","1":"59.99"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"61.68","1":"61.68"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"61.54","1":"61.54"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"61.97","1":"61.97"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"61.54","1":"61.54"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"61.69","1":"61.69"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"62.18","1":"62.18"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"62.00","1":"62.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"62.55","1":"62.55"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"64.21","1":"64.21"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"63.50","1":"63.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"63.49","1":"63.49"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"62.60","1":"62.60"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"63.00","1":"63.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"62.98","1":"62.98"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"60.01","1":"60.01"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"59.90","1":"59.90"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"60.00","1":"60.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"61.23","1":"61.23"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"61.48","1":"61.48"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"61.29","1":"61.29"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"60.68","1":"60.68"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"58.19","1":"58.19"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"55.97","1":"55.97"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"58.21","1":"58.21"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"58.70","1":"58.70"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"60.67","1":"60.67"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"59.86","1":"59.86"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"60.98","1":"60.98"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"61.00","1":"61.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"60.21","1":"60.21"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"58.15","1":"58.15"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"55.78","1":"55.78"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"53.91","1":"53.91"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"52.29","1":"52.29"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"54.90","1":"54.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"57.64","1":"57.64"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"57.93","1":"57.93"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"57.83","1":"57.83"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"57.98","1":"57.98"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"57.60","1":"57.60"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"58.01","1":"58.01"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"58.00","1":"58.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"57.20","1":"57.20"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"57.50","1":"57.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"57.00","1":"57.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"57.06","1":"57.06"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"56.89","1":"56.89"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"54.98","1":"54.98"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"54.30","1":"54.30"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"54.02","1":"54.02"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"54.00","1":"54.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"54.25","1":"54.25"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"52.94","1":"52.94"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"53.00","1":"53.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"51.50","1":"51.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"51.39","1":"51.39"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"52.00","1":"52.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"52.76","1":"52.76"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"51.01","1":"51.01"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"50.13","1":"50.13"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"49.75","1":"49.75"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"49.91","1":"49.91"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"49.92","1":"49.92"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"48.23","1":"48.23"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"48.79","1":"48.79"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"48.00","1":"48.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"45.60","1":"45.60"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"43.99","1":"43.99"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"44.03","1":"44.03"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"46.21","1":"46.21"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"48.25","1":"48.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"50.66","1":"50.66"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"51.96","1":"51.96"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"51.97","1":"51.97"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"51.85","1":"51.85"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"52.69","1":"52.69"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"53.50","1":"53.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"54.09","1":"54.09"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"54.92","1":"54.92"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"54.42","1":"54.42"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"55.93","1":"55.93"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"56.00","1":"56.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"54.01","1":"54.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"56.60","1":"56.60"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"57.38","1":"57.38"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"56.84","1":"56.84"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"56.14","1":"56.14"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"56.40","1":"56.40"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"56.98","1":"56.98"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"56.98","1":"56.98"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"57.77","1":"57.77"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"57.00","1":"57.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"57.45","1":"57.45"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"59.12","1":"59.12"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"59.02","1":"59.02"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"57.15","1":"57.15"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"57.61","1":"57.61"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"57.15","1":"57.15"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"58.28","1":"58.28"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"57.55","1":"57.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"57.95","1":"57.95"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"57.99","1":"57.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"58.36","1":"58.36"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"58.00","1":"58.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"56.97","1":"56.97"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"56.75","1":"56.75"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"56.50","1":"56.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"57.13","1":"57.13"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"56.99","1":"56.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"56.00","1":"56.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"56.00","1":"56.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"57.01","1":"57.01"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"56.55","1":"56.55"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"56.18","1":"56.18"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"55.40","1":"55.40"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"55.00","1":"55.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"55.47","1":"55.47"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"55.50","1":"55.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"54.50","1":"54.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"54.10","1":"54.10"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"53.20","1":"53.20"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"53.38","1":"53.38"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"53.80","1":"53.80"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"54.03","1":"54.03"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"52.98","1":"52.98"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"52.21","1":"52.21"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"54.82","1":"54.82"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"55.54","1":"55.54"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"56.25","1":"56.25"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"57.53","1":"57.53"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"58.24","1":"58.24"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"58.99","1":"58.99"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"58.06","1":"58.06"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"58.14","1":"58.14"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"58.13","1":"58.13"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"57.50","1":"57.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"56.66","1":"56.66"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"56.97","1":"56.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"56.00","1":"56.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"55.82","1":"55.82"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"54.34","1":"54.34"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"54.25","1":"54.25"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"54.00","1":"54.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"55.50","1":"55.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"56.96","1":"56.96"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"57.82","1":"57.82"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"56.87","1":"56.87"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"56.74","1":"56.74"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"56.80","1":"56.80"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"56.80","1":"56.80"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"56.49","1":"56.49"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"56.90","1":"56.90"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"55.50","1":"55.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"54.00","1":"54.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"53.66","1":"53.66"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"53.50","1":"53.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"52.06","1":"52.06"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"50.89","1":"50.89"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"49.84","1":"49.84"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"50.30","1":"50.30"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"51.40","1":"51.40"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"48.95","1":"48.95"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"48.99","1":"48.99"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"48.31","1":"48.31"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"49.36","1":"49.36"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"49.78","1":"49.78"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"49.50","1":"49.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"49.45","1":"49.45"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"49.91","1":"49.91"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"49.33","1":"49.33"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"49.83","1":"49.83"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"50.98","1":"50.98"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"50.45","1":"50.45"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"50.50","1":"50.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"50.36","1":"50.36"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"50.42","1":"50.42"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"51.00","1":"51.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"51.49","1":"51.49"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"50.93","1":"50.93"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"51.00","1":"51.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"49.22","1":"49.22"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"48.01","1":"48.01"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"48.56","1":"48.56"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"49.50","1":"49.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"48.73","1":"48.73"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"49.24","1":"49.24"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"48.96","1":"48.96"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"47.00","1":"47.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"46.34","1":"46.34"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"45.88","1":"45.88"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"45.15","1":"45.15"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"45.31","1":"45.31"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"45.90","1":"45.90"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"45.89","1":"45.89"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"45.80","1":"45.80"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"45.83","1":"45.83"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"47.42","1":"47.42"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"48.51","1":"48.51"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"47.99","1":"47.99"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"48.70","1":"48.70"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"49.33","1":"49.33"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"49.76","1":"49.76"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"52.13","1":"52.13"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"49.84","1":"49.84"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"49.82","1":"49.82"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"49.50","1":"49.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"49.90","1":"49.90"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"49.03","1":"49.03"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"48.05","1":"48.05"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"47.62","1":"47.62"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"48.04","1":"48.04"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"48.04","1":"48.04"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"47.03","1":"47.03"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"47.00","1":"47.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"47.13","1":"47.13"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"47.01","1":"47.01"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"46.10","1":"46.10"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"47.73","1":"47.73"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"48.27","1":"48.27"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"47.50","1":"47.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"48.01","1":"48.01"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"47.19","1":"47.19"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"46.24","1":"46.24"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"46.10","1":"46.10"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"47.15","1":"47.15"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"45.73","1":"45.73"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"45.00","1":"45.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"45.10","1":"45.10"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"46.57","1":"46.57"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"46.24","1":"46.24"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"46.46","1":"46.46"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"46.05","1":"46.05"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"44.11","1":"44.11"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"45.74","1":"45.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"44.99","1":"44.99"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"44.96","1":"44.96"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"44.97","1":"44.97"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"44.96","1":"44.96"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"44.49","1":"44.49"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"43.00","1":"43.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"41.93","1":"41.93"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"40.06","1":"40.06"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"40.36","1":"40.36"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"40.97","1":"40.97"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"40.08","1":"40.08"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"39.20","1":"39.20"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"39.14","1":"39.14"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"40.00","1":"40.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"41.99","1":"41.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"41.52","1":"41.52"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"41.87","1":"41.87"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"41.44","1":"41.44"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"41.77","1":"41.77"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"43.37","1":"43.37"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"44.15","1":"44.15"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"45.13","1":"45.13"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"45.87","1":"45.87"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"46.15","1":"46.15"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"46.05","1":"46.05"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"46.00","1":"46.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"46.00","1":"46.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"44.98","1":"44.98"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"43.66","1":"43.66"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"44.79","1":"44.79"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"44.59","1":"44.59"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"44.77","1":"44.77"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"44.98","1":"44.98"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"44.99","1":"44.99"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"44.41","1":"44.41"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"44.10","1":"44.10"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"44.99","1":"44.99"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"46.19","1":"46.19"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"46.55","1":"46.55"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"46.19","1":"46.19"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"45.50","1":"45.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"46.00","1":"46.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"45.20","1":"45.20"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"44.06","1":"44.06"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"46.23","1":"46.23"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"44.49","1":"44.49"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"42.27","1":"42.27"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"42.75","1":"42.75"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"43.15","1":"43.15"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"41.67","1":"41.67"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"41.00","1":"41.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"40.32","1":"40.32"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"41.07","1":"41.07"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"41.00","1":"41.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"40.15","1":"40.15"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"40.02","1":"40.02"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"40.60","1":"40.60"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"41.03","1":"41.03"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"41.14","1":"41.14"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"41.50","1":"41.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"41.51","1":"41.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"41.05","1":"41.05"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"42.02","1":"42.02"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"41.06","1":"41.06"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"42.88","1":"42.88"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"43.71","1":"43.71"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"43.47","1":"43.47"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"43.08","1":"43.08"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"43.27","1":"43.27"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"43.85","1":"43.85"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"43.49","1":"43.49"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"43.42","1":"43.42"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"43.25","1":"43.25"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"43.02","1":"43.02"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"42.56","1":"42.56"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"43.48","1":"43.48"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"43.03","1":"43.03"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"43.05","1":"43.05"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"44.81","1":"44.81"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"44.70","1":"44.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"44.15","1":"44.15"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"45.74","1":"45.74"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"46.00","1":"46.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"45.68","1":"45.68"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"46.13","1":"46.13"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"46.05","1":"46.05"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"46.25","1":"46.25"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"46.50","1":"46.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"46.51","1":"46.51"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"46.67","1":"46.67"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"46.00","1":"46.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"46.40","1":"46.40"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"46.28","1":"46.28"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"45.50","1":"45.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"45.74","1":"45.74"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"45.31","1":"45.31"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"44.00","1":"44.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"43.72","1":"43.72"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"44.00","1":"44.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"45.48","1":"45.48"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"44.36","1":"44.36"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"43.50","1":"43.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"42.87","1":"42.87"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"42.50","1":"42.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"42.50","1":"42.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"42.47","1":"42.47"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"41.95","1":"41.95"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"42.50","1":"42.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"41.25","1":"41.25"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"41.00","1":"41.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"41.00","1":"41.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"40.57","1":"40.57"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"40.23","1":"40.23"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"40.01","1":"40.01"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"40.05","1":"40.05"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"40.42","1":"40.42"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"40.06","1":"40.06"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"40.02","1":"40.02"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"38.47","1":"38.47"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"38.70","1":"38.70"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"37.54","1":"37.54"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"37.55","1":"37.55"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"38.02","1":"38.02"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"38.09","1":"38.09"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"38.29","1":"38.29"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"37.78","1":"37.78"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"38.95","1":"38.95"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"37.03","1":"37.03"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"37.50","1":"37.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"37.95","1":"37.95"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"37.40","1":"37.40"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"36.00","1":"36.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"36.00","1":"36.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"36.25","1":"36.25"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"38.05","1":"38.05"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"37.51","1":"37.51"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"37.98","1":"37.98"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"37.50","1":"37.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"37.21","1":"37.21"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"37.18","1":"37.18"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"37.10","1":"37.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"36.36","1":"36.36"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"35.99","1":"35.99"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"36.00","1":"36.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"35.95","1":"35.95"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"35.52","1":"35.52"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"35.93","1":"35.93"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"35.99","1":"35.99"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"34.95","1":"34.95"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"33.98","1":"33.98"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"33.49","1":"33.49"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"35.00","1":"35.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"35.47","1":"35.47"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"35.16","1":"35.16"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"34.30","1":"34.30"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"33.70","1":"33.70"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"33.83","1":"33.83"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"33.90","1":"33.90"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"32.95","1":"32.95"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"32.74","1":"32.74"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"32.33","1":"32.33"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"32.96","1":"32.96"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"34.29","1":"34.29"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"35.97","1":"35.97"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"36.43","1":"36.43"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"36.82","1":"36.82"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"36.47","1":"36.47"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.05","1":"37.05"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"36.05","1":"36.05"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"36.36","1":"36.36"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"35.88","1":"35.88"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"35.75","1":"35.75"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"35.05","1":"35.05"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"35.50","1":"35.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"35.50","1":"35.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"35.62","1":"35.62"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"33.12","1":"33.12"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"32.02","1":"32.02"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"31.90","1":"31.90"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"30.45","1":"30.45"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"31.61","1":"31.61"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"32.00","1":"32.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"31.99","1":"31.99"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"32.47","1":"32.47"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"31.49","1":"31.49"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"30.42","1":"30.42"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"31.01","1":"31.01"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"29.71","1":"29.71"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"29.71","1":"29.71"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"29.83","1":"29.83"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"29.05","1":"29.05"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"28.25","1":"28.25"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"28.01","1":"28.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"28.00","1":"28.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"27.50","1":"27.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"26.34","1":"26.34"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"26.94","1":"26.94"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"28.03","1":"28.03"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"29.43","1":"29.43"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"29.83","1":"29.83"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"28.82","1":"28.82"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"27.39","1":"27.39"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"28.21","1":"28.21"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"28.00","1":"28.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"27.58","1":"27.58"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"27.28","1":"27.28"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"28.63","1":"28.63"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"29.68","1":"29.68"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"29.94","1":"29.94"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"29.63","1":"29.63"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"29.94","1":"29.94"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"28.95","1":"28.95"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"28.77","1":"28.77"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"28.51","1":"28.51"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"29.05","1":"29.05"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"28.50","1":"28.50"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"27.57","1":"27.57"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"27.75","1":"27.75"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"27.80","1":"27.80"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"26.79","1":"26.79"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"27.97","1":"27.97"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"28.05","1":"28.05"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"28.99","1":"28.99"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"28.95","1":"28.95"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"29.27","1":"29.27"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"29.43","1":"29.43"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"30.33","1":"30.33"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"30.90","1":"30.90"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"29.62","1":"29.62"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"30.99","1":"30.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"30.91","1":"30.91"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"30.81","1":"30.81"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"30.11","1":"30.11"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"30.17","1":"30.17"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"29.75","1":"29.75"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"30.14","1":"30.14"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"29.35","1":"29.35"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"29.50","1":"29.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"29.73","1":"29.73"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"30.03","1":"30.03"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"30.40","1":"30.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"30.00","1":"30.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"30.97","1":"30.97"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"31.40","1":"31.40"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"31.18","1":"31.18"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"32.73","1":"32.73"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"34.35","1":"34.35"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"36.05","1":"36.05"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"36.01","1":"36.01"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"36.50","1":"36.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"36.75","1":"36.75"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"36.39","1":"36.39"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"37.51","1":"37.51"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"36.74","1":"36.74"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"36.99","1":"36.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"36.76","1":"36.76"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"36.76","1":"36.76"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"35.70","1":"35.70"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"36.28","1":"36.28"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"36.54","1":"36.54"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"38.54","1":"38.54"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"38.21","1":"38.21"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"38.55","1":"38.55"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"39.45","1":"39.45"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.96","1":"39.96"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"39.75","1":"39.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"40.05","1":"40.05"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"40.71","1":"40.71"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"42.74","1":"42.74"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"44.07","1":"44.07"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"44.13","1":"44.13"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"44.36","1":"44.36"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"43.79","1":"43.79"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"43.94","1":"43.94"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"45.58","1":"45.58"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"44.74","1":"44.74"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"43.05","1":"43.05"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"42.15","1":"42.15"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"42.87","1":"42.87"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.48","1":"41.48"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"41.91","1":"41.91"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"43.06","1":"43.06"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"42.09","1":"42.09"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"42.26","1":"42.26"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"42.09","1":"42.09"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"42.80","1":"42.80"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"43.42","1":"43.42"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"41.95","1":"41.95"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"41.73","1":"41.73"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"43.81","1":"43.81"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"44.52","1":"44.52"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"44.65","1":"44.65"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"44.75","1":"44.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.98","1":"45.98"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"46.31","1":"46.31"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"46.06","1":"46.06"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"44.77","1":"44.77"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.24","1":"44.24"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.08","1":"44.08"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"43.86","1":"43.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"43.54","1":"43.54"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"43.71","1":"43.71"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"43.12","1":"43.12"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"42.55","1":"42.55"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"42.62","1":"42.62"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.82","1":"40.82"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"42.24","1":"42.24"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"42.48","1":"42.48"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"41.62","1":"41.62"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"41.84","1":"41.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"41.62","1":"41.62"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"42.54","1":"42.54"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"42.87","1":"42.87"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"42.99","1":"42.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"42.35","1":"42.35"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"41.76","1":"41.76"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"41.66","1":"41.66"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"41.66","1":"41.66"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"41.75","1":"41.75"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"41.00","1":"41.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"39.75","1":"39.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"38.54","1":"38.54"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.01","1":"39.01"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"41.74","1":"41.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"41.96","1":"41.96"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"41.68","1":"41.68"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"41.51","1":"41.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"39.65","1":"39.65"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"42.13","1":"42.13"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"40.39","1":"40.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"37.59","1":"37.59"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"37.62","1":"37.62"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"34.80","1":"34.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"33.20","1":"33.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"30.71","1":"30.71"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"29.82","1":"29.82"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"27.29","1":"27.29"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.43","1":"25.43"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"25.41","1":"25.41"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"25.49","1":"25.49"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"25.50","1":"25.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"26.63","1":"26.63"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"28.62","1":"28.62"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"30.58","1":"30.58"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"31.48","1":"31.48"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"30.03","1":"30.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"30.88","1":"30.88"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"31.99","1":"31.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"33.81","1":"33.81"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"33.52","1":"33.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"32.55","1":"32.55"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"33.41","1":"33.41"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"33.63","1":"33.63"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"32.37","1":"32.37"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"34.79","1":"34.79"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"34.25","1":"34.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"33.49","1":"33.49"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"34.29","1":"34.29"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"33.99","1":"33.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"33.99","1":"33.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"32.57","1":"32.57"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"32.66","1":"32.66"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"33.00","1":"33.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"33.48","1":"33.48"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"33.04","1":"33.04"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"32.89","1":"32.89"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"32.80","1":"32.80"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"32.80","1":"32.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"33.46","1":"33.46"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"31.06","1":"31.06"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"31.76","1":"31.76"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"32.57","1":"32.57"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"32.47","1":"32.47"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"32.65","1":"32.65"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"31.54","1":"31.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"31.55","1":"31.55"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"32.50","1":"32.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"32.28","1":"32.28"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"34.01","1":"34.01"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"33.20","1":"33.20"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"33.44","1":"33.44"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"32.05","1":"32.05"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"33.55","1":"33.55"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.98","1":"32.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"32.95","1":"32.95"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"32.58","1":"32.58"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"32.30","1":"32.30"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"33.45","1":"33.45"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"33.82","1":"33.82"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.70","1":"33.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"32.93","1":"32.93"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"32.80","1":"32.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"33.28","1":"33.28"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"32.89","1":"32.89"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.75","1":"32.75"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"32.80","1":"32.80"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"32.96","1":"32.96"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"33.11","1":"33.11"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"32.27","1":"32.27"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"32.70","1":"32.70"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"33.71","1":"33.71"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"34.32","1":"34.32"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"36.05","1":"36.05"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"35.92","1":"35.92"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"34.99","1":"34.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"35.66","1":"35.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"35.08","1":"35.08"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"34.99","1":"34.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"35.16","1":"35.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.90","1":"35.90"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"37.70","1":"37.70"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"37.87","1":"37.87"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"37.05","1":"37.05"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"37.61","1":"37.61"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"36.99","1":"36.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"38.85","1":"38.85"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"39.89","1":"39.89"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"41.39","1":"41.39"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"40.74","1":"40.74"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"43.74","1":"43.74"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"42.94","1":"42.94"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"43.24","1":"43.24"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"42.92","1":"42.92"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"42.93","1":"42.93"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"41.06","1":"41.06"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"41.71","1":"41.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"41.30","1":"41.30"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.05","1":"41.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"40.60","1":"40.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"40.97","1":"40.97"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"40.99","1":"40.99"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"40.41","1":"40.41"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"42.15","1":"42.15"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"42.49","1":"42.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"42.72","1":"42.72"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"42.89","1":"42.89"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"42.99","1":"42.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"42.22","1":"42.22"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"42.79","1":"42.79"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"42.98","1":"42.98"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"42.35","1":"42.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"42.23","1":"42.23"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.80","1":"41.80"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"41.51","1":"41.51"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"44.38","1":"44.38"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"45.55","1":"45.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"45.01","1":"45.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"45.10","1":"45.10"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"44.64","1":"44.64"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"43.25","1":"43.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"42.81","1":"42.81"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"42.48","1":"42.48"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"42.95","1":"42.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.15","1":"42.15"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"40.01","1":"40.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"40.42","1":"40.42"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"40.10","1":"40.10"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"40.24","1":"40.24"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"40.46","1":"40.46"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"39.03","1":"39.03"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"40.39","1":"40.39"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"41.61","1":"41.61"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"42.17","1":"42.17"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"40.59","1":"40.59"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"41.40","1":"41.40"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"40.21","1":"40.21"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"40.32","1":"40.32"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"40.37","1":"40.37"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"40.08","1":"40.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"39.92","1":"39.92"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"41.19","1":"41.19"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"40.97","1":"40.97"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"40.81","1":"40.81"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"40.50","1":"40.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"38.01","1":"38.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"38.28","1":"38.28"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"38.11","1":"38.11"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"38.02","1":"38.02"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"37.94","1":"37.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"37.92","1":"37.92"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"38.90","1":"38.90"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"38.37","1":"38.37"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"37.03","1":"37.03"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"37.04","1":"37.04"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"37.08","1":"37.08"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"36.56","1":"36.56"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"37.18","1":"37.18"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"35.80","1":"35.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"35.62","1":"35.62"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"36.86","1":"36.86"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"37.01","1":"37.01"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"37.50","1":"37.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"37.40","1":"37.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"36.99","1":"36.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"36.49","1":"36.49"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.60","1":"38.60"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"38.60","1":"38.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.35","1":"38.35"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"38.50","1":"38.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"37.84","1":"37.84"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"38.93","1":"38.93"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"39.03","1":"39.03"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"38.21","1":"38.21"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"38.78","1":"38.78"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"38.51","1":"38.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"38.28","1":"38.28"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"37.97","1":"37.97"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"39.04","1":"39.04"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"39.37","1":"39.37"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"39.26","1":"39.26"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"39.32","1":"39.32"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"39.21","1":"39.21"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"39.32","1":"39.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"41.54","1":"41.54"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"44.65","1":"44.65"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"44.95","1":"44.95"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.50","1":"44.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"44.86","1":"44.86"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"44.21","1":"44.21"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"43.98","1":"43.98"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"43.99","1":"43.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"44.02","1":"44.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.93","1":"43.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"44.68","1":"44.68"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"44.05","1":"44.05"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"43.89","1":"43.89"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"43.59","1":"43.59"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"45.03","1":"45.03"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"45.50","1":"45.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"45.52","1":"45.52"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"45.15","1":"45.15"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"45.26","1":"45.26"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"45.62","1":"45.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"46.24","1":"46.24"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"45.12","1":"45.12"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"45.45","1":"45.45"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"45.06","1":"45.06"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"45.52","1":"45.52"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"45.69","1":"45.69"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"45.41","1":"45.41"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"44.50","1":"44.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"43.51","1":"43.51"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"44.58","1":"44.58"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"44.37","1":"44.37"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"43.44","1":"43.44"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"44.01","1":"44.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"44.33","1":"44.33"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"43.62","1":"43.62"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"43.14","1":"43.14"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"41.51","1":"41.51"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"41.47","1":"41.47"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"41.59","1":"41.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"41.21","1":"41.21"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"40.53","1":"40.53"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"40.16","1":"40.16"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"39.64","1":"39.64"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"38.76","1":"38.76"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"40.51","1":"40.51"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.54","1":"43.54"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"43.96","1":"43.96"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"43.78","1":"43.78"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"43.47","1":"43.47"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"42.62","1":"42.62"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"42.98","1":"42.98"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"41.16","1":"41.16"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"41.51","1":"41.51"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"41.35","1":"41.35"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"41.12","1":"41.12"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"39.85","1":"39.85"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"39.77","1":"39.77"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.23","1":"39.23"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"38.59","1":"38.59"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"38.97","1":"38.97"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"38.99","1":"38.99"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"41.26","1":"41.26"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"41.84","1":"41.84"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.43","1":"41.43"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"39.17","1":"39.17"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"39.48","1":"39.48"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"39.49","1":"39.49"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"39.83","1":"39.83"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"40.40","1":"40.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"39.07","1":"39.07"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"39.93","1":"39.93"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"39.95","1":"39.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"38.77","1":"38.77"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"41.07","1":"41.07"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.18","1":"40.18"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"41.94","1":"41.94"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"40.71","1":"40.71"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.80","1":"39.80"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"40.45","1":"40.45"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"39.50","1":"39.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"39.71","1":"39.71"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"39.99","1":"39.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"39.99","1":"39.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"39.75","1":"39.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"39.05","1":"39.05"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"39.80","1":"39.80"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.90","1":"39.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.50","1":"39.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"40.25","1":"40.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.70","1":"39.70"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"38.01","1":"38.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"38.05","1":"38.05"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"40.02","1":"40.02"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.84","1":"39.84"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"39.52","1":"39.52"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"40.57","1":"40.57"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"40.56","1":"40.56"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"40.25","1":"40.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"40.49","1":"40.49"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.43","1":"40.43"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"40.11","1":"40.11"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"41.63","1":"41.63"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"41.60","1":"41.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"41.09","1":"41.09"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"41.60","1":"41.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"40.54","1":"40.54"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"40.05","1":"40.05"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"40.58","1":"40.58"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"39.99","1":"39.99"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"41.47","1":"41.47"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"41.08","1":"41.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"40.55","1":"40.55"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"40.99","1":"40.99"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"40.99","1":"40.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"40.25","1":"40.25"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"40.55","1":"40.55"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"40.57","1":"40.57"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"40.48","1":"40.48"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"39.83","1":"39.83"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"40.06","1":"40.06"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"39.65","1":"39.65"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"39.93","1":"39.93"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"40.01","1":"40.01"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"40.00","1":"40.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"40.32","1":"40.32"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"40.79","1":"40.79"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"40.60","1":"40.60"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"40.88","1":"40.88"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"40.80","1":"40.80"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"41.80","1":"41.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"41.47","1":"41.47"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"41.05","1":"41.05"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"41.10","1":"41.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"41.30","1":"41.30"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"41.05","1":"41.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"40.80","1":"40.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.00","1":"41.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"40.26","1":"40.26"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.74","1":"40.74"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"39.65","1":"39.65"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"40.10","1":"40.10"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"40.50","1":"40.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"40.01","1":"40.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"39.50","1":"39.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"39.90","1":"39.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.55","1":"37.55"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"36.95","1":"36.95"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"36.29","1":"36.29"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"34.99","1":"34.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"35.10","1":"35.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.26","1":"35.26"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.18","1":"35.18"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"35.10","1":"35.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"34.81","1":"34.81"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.91","1":"34.91"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"34.75","1":"34.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"33.40","1":"33.40"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"37.59","1":"37.59"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"38.95","1":"38.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"37.60","1":"37.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"39.50","1":"39.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"38.05","1":"38.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"37.30","1":"37.30"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"37.90","1":"37.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"37.90","1":"37.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"37.50","1":"37.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"38.95","1":"38.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"37.50","1":"37.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"39.60","1":"39.60"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"36.56","1":"36.56"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"39.30","1":"39.30"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"39.80","1":"39.80"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"39.45","1":"39.45"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"37.21","1":"37.21"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"37.42","1":"37.42"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"39.75","1":"39.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"38.00","1":"38.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"38.95","1":"38.95"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"39.35","1":"39.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"38.50","1":"38.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"39.30","1":"39.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"39.50","1":"39.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"39.88","1":"39.88"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"39.75","1":"39.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"39.89","1":"39.89"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"39.95","1":"39.95"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"40.40","1":"40.40"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"41.45","1":"41.45"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"40.11","1":"40.11"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"40.25","1":"40.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"39.02","1":"39.02"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"41.25","1":"41.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"39.70","1":"39.70"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"40.69","1":"40.69"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"40.80","1":"40.80"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"39.70","1":"39.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"40.90","1":"40.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"41.50","1":"41.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"42.45","1":"42.45"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"41.84","1":"41.84"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"38.55","1":"38.55"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"38.23","1":"38.23"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"39.75","1":"39.75"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"38.20","1":"38.20"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"38.99","1":"38.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"38.40","1":"38.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"36.73","1":"36.73"},{"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":"38.20","1":"38.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"38.03","1":"38.03"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"37.75","1":"37.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"36.65","1":"36.65"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.50","1":"36.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"36.40","1":"36.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"38.00","1":"38.00"},{"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":"36.00","1":"36.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"35.20","1":"35.20"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"35.24","1":"35.24"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"34.32","1":"34.32"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"34.45","1":"34.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"34.00","1":"34.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"33.50","1":"33.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"32.56","1":"32.56"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"33.97","1":"33.97"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.30","1":"33.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"32.65","1":"32.65"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"33.30","1":"33.30"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"33.48","1":"33.48"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.24","1":"33.24"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"33.40","1":"33.40"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.20","1":"33.20"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"33.90","1":"33.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"34.99","1":"34.99"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"33.81","1":"33.81"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"33.46","1":"33.46"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"33.26","1":"33.26"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"33.01","1":"33.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"33.43","1":"33.43"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"32.10","1":"32.10"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.85","1":"31.85"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.90","1":"31.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"31.70","1":"31.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"31.25","1":"31.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"31.89","1":"31.89"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"31.08","1":"31.08"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"31.10","1":"31.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"31.64","1":"31.64"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"31.89","1":"31.89"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"32.89","1":"32.89"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"32.50","1":"32.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"32.19","1":"32.19"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"31.95","1":"31.95"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"31.55","1":"31.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"31.90","1":"31.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"30.50","1":"30.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"32.40","1":"32.40"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"32.10","1":"32.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"32.40","1":"32.40"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"32.01","1":"32.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"31.40","1":"31.40"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"31.90","1":"31.90"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"31.90","1":"31.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"31.23","1":"31.23"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"30.99","1":"30.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"30.70","1":"30.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"30.40","1":"30.40"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"30.61","1":"30.61"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"31.38","1":"31.38"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"31.60","1":"31.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"30.40","1":"30.40"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"32.24","1":"32.24"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"30.90","1":"30.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"30.85","1":"30.85"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"32.45","1":"32.45"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"32.40","1":"32.40"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.01","1":"31.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"31.35","1":"31.35"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"31.65","1":"31.65"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"32.49","1":"32.49"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.90","1":"30.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"30.69","1":"30.69"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"31.80","1":"31.80"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"32.70","1":"32.70"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"31.75","1":"31.75"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"34.99","1":"34.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"32.80","1":"32.80"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"33.89","1":"33.89"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"32.59","1":"32.59"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"33.53","1":"33.53"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"32.49","1":"32.49"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.20","1":"31.20"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"31.25","1":"31.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"31.00","1":"31.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"30.55","1":"30.55"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"31.60","1":"31.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"29.98","1":"29.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"31.40","1":"31.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"30.15","1":"30.15"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"30.39","1":"30.39"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"29.62","1":"29.62"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"31.60","1":"31.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"30.02","1":"30.02"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"30.49","1":"30.49"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"29.65","1":"29.65"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.30","1":"29.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"29.21","1":"29.21"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"29.45","1":"29.45"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"30.49","1":"30.49"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"29.63","1":"29.63"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"30.21","1":"30.21"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"30.98","1":"30.98"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.75","1":"29.75"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"30.40","1":"30.40"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"30.25","1":"30.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"29.71","1":"29.71"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.70","1":"29.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.95","1":"29.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"29.65","1":"29.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"29.60","1":"29.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"29.85","1":"29.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"29.75","1":"29.75"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"30.26","1":"30.26"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"29.47","1":"29.47"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"29.23","1":"29.23"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"29.70","1":"29.70"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.01","1":"28.01"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.60","1":"28.60"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"28.70","1":"28.70"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"29.30","1":"29.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"29.35","1":"29.35"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"29.34","1":"29.34"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"28.79","1":"28.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.86","1":"28.86"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"28.75","1":"28.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.86","1":"28.86"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"28.84","1":"28.84"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.83","1":"28.83"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"28.50","1":"28.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.79","1":"28.79"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"28.91","1":"28.91"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"28.95","1":"28.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.90","1":"28.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"29.25","1":"29.25"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"29.38","1":"29.38"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"28.95","1":"28.95"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"28.94","1":"28.94"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"28.31","1":"28.31"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.63","1":"27.63"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"28.44","1":"28.44"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"27.71","1":"27.71"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"28.30","1":"28.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"28.05","1":"28.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"29.75","1":"29.75"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"27.70","1":"27.70"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"27.49","1":"27.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"28.47","1":"28.47"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"29.49","1":"29.49"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"29.88","1":"29.88"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.98","1":"28.98"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"29.18","1":"29.18"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"29.89","1":"29.89"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.70","1":"29.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"32.35","1":"32.35"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"30.45","1":"30.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"29.65","1":"29.65"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"29.96","1":"29.96"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"30.39","1":"30.39"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"29.70","1":"29.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"29.69","1":"29.69"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"29.70","1":"29.70"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"29.48","1":"29.48"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"29.30","1":"29.30"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"28.01","1":"28.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"27.99","1":"27.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"27.12","1":"27.12"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"27.25","1":"27.25"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"27.25","1":"27.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"27.69","1":"27.69"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"27.10","1":"27.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"28.25","1":"28.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"26.50","1":"26.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"27.05","1":"27.05"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"27.20","1":"27.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"26.80","1":"26.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"26.25","1":"26.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"26.49","1":"26.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.25","1":"27.25"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.01","1":"27.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"26.65","1":"26.65"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"26.80","1":"26.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"26.95","1":"26.95"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"26.60","1":"26.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"26.10","1":"26.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.00","1":"24.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"22.16","1":"22.16"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"22.59","1":"22.59"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"22.48","1":"22.48"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"22.27","1":"22.27"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"22.37","1":"22.37"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.47","1":"22.47"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"22.46","1":"22.46"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"22.48","1":"22.48"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"22.45","1":"22.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"22.11","1":"22.11"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"22.20","1":"22.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"22.60","1":"22.60"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"23.00","1":"23.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.41","1":"22.41"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.49","1":"22.49"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.33","1":"22.33"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.38","1":"22.38"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.33","1":"22.33"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.43","1":"22.43"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.24","1":"22.24"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.85","1":"22.85"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"23.00","1":"23.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.35","1":"22.35"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"22.61","1":"22.61"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"22.70","1":"22.70"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"23.23","1":"23.23"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"23.20","1":"23.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"23.37","1":"23.37"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"23.15","1":"23.15"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22.87","1":"22.87"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"22.40","1":"22.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"22.24","1":"22.24"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.70","1":"21.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"22.01","1":"22.01"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"22.09","1":"22.09"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"22.07","1":"22.07"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"22.37","1":"22.37"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"22.63","1":"22.63"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"24.02","1":"24.02"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.19","1":"23.19"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"23.39","1":"23.39"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"23.47","1":"23.47"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"23.32","1":"23.32"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"23.53","1":"23.53"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"23.76","1":"23.76"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"23.78","1":"23.78"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"23.71","1":"23.71"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"23.78","1":"23.78"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.46","1":"23.46"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.46","1":"24.46"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"25.47","1":"25.47"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"26.08","1":"26.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.41","1":"26.41"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"28.05","1":"28.05"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"29.23","1":"29.23"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"29.00","1":"29.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.90","1":"28.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"28.70","1":"28.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"29.42","1":"29.42"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"30.36","1":"30.36"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"29.50","1":"29.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.49","1":"31.49"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"30.88","1":"30.88"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"31.90","1":"31.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"32.38","1":"32.38"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"31.09","1":"31.09"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"31.73","1":"31.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"31.85","1":"31.85"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"31.00","1":"31.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"30.46","1":"30.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"29.63","1":"29.63"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"29.96","1":"29.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"29.82","1":"29.82"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"30.03","1":"30.03"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"29.52","1":"29.52"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"29.70","1":"29.70"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"30.84","1":"30.84"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"31.45","1":"31.45"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"31.60","1":"31.60"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"30.99","1":"30.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"30.73","1":"30.73"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"30.22","1":"30.22"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"30.50","1":"30.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"29.83","1":"29.83"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"29.88","1":"29.88"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"29.79","1":"29.79"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"29.25","1":"29.25"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"29.30","1":"29.30"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"28.90","1":"28.90"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"29.17","1":"29.17"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"29.05","1":"29.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"28.80","1":"28.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"28.81","1":"28.81"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"28.70","1":"28.70"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"28.58","1":"28.58"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"28.49","1":"28.49"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"28.80","1":"28.80"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"28.02","1":"28.02"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"27.82","1":"27.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"28.11","1":"28.11"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.99","1":"27.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"28.25","1":"28.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.62","1":"27.62"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"28.83","1":"28.83"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"28.51","1":"28.51"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"28.50","1":"28.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"30.64","1":"30.64"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"31.00","1":"31.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"31.28","1":"31.28"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"32.29","1":"32.29"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"31.64","1":"31.64"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"31.51","1":"31.51"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"31.58","1":"31.58"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"31.53","1":"31.53"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"31.86","1":"31.86"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"31.24","1":"31.24"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"32.40","1":"32.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"33.06","1":"33.06"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"32.10","1":"32.10"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"32.19","1":"32.19"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"33.16","1":"33.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"33.76","1":"33.76"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"33.50","1":"33.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"34.06","1":"34.06"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"34.41","1":"34.41"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"35.51","1":"35.51"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"36.01","1":"36.01"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"35.77","1":"35.77"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"35.44","1":"35.44"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.06","1":"35.06"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"35.04","1":"35.04"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"34.99","1":"34.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"34.49","1":"34.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.38","1":"34.38"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"34.37","1":"34.37"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"34.87","1":"34.87"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"35.83","1":"35.83"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"34.97","1":"34.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"34.97","1":"34.97"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"35.53","1":"35.53"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"35.99","1":"35.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"36.14","1":"36.14"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"36.70","1":"36.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"36.26","1":"36.26"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"36.88","1":"36.88"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"36.33","1":"36.33"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"34.81","1":"34.81"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"35.08","1":"35.08"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"35.26","1":"35.26"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"34.81","1":"34.81"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.52","1":"34.52"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"34.06","1":"34.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"34.72","1":"34.72"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"34.17","1":"34.17"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"36.28","1":"36.28"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.49","1":"36.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.11","1":"36.11"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.67","1":"36.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"37.62","1":"37.62"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"38.17","1":"38.17"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"38.09","1":"38.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"37.55","1":"37.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"37.71","1":"37.71"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"38.33","1":"38.33"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"37.96","1":"37.96"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"37.76","1":"37.76"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"37.08","1":"37.08"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"37.32","1":"37.32"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"37.61","1":"37.61"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"37.57","1":"37.57"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"37.22","1":"37.22"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"36.61","1":"36.61"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"36.27","1":"36.27"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"37.08","1":"37.08"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"37.26","1":"37.26"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"36.73","1":"36.73"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.44","1":"37.44"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"37.22","1":"37.22"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"37.50","1":"37.50"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"34.46","1":"34.46"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"35.39","1":"35.39"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"35.95","1":"35.95"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"35.75","1":"35.75"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"34.99","1":"34.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"35.40","1":"35.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"35.30","1":"35.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"35.90","1":"35.90"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"36.12","1":"36.12"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"35.99","1":"35.99"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"35.84","1":"35.84"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"35.69","1":"35.69"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"36.14","1":"36.14"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"36.92","1":"36.92"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"36.24","1":"36.24"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"36.30","1":"36.30"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"36.38","1":"36.38"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"36.23","1":"36.23"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"36.50","1":"36.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"36.20","1":"36.20"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.17","1":"36.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"35.99","1":"35.99"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"36.25","1":"36.25"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"36.39","1":"36.39"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"36.95","1":"36.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"36.32","1":"36.32"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"36.42","1":"36.42"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.38","1":"35.38"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"35.02","1":"35.02"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"35.56","1":"35.56"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"34.86","1":"34.86"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"34.65","1":"34.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"34.44","1":"34.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"33.84","1":"33.84"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"35.57","1":"35.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"36.14","1":"36.14"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"36.91","1":"36.91"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"36.67","1":"36.67"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"36.91","1":"36.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"36.85","1":"36.85"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"37.11","1":"37.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"35.89","1":"35.89"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"36.22","1":"36.22"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"35.85","1":"35.85"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"34.68","1":"34.68"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"34.58","1":"34.58"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"35.21","1":"35.21"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"35.60","1":"35.60"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"36.24","1":"36.24"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"36.72","1":"36.72"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"36.17","1":"36.17"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"36.79","1":"36.79"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"36.80","1":"36.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"36.23","1":"36.23"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"36.11","1":"36.11"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"36.22","1":"36.22"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"35.98","1":"35.98"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"35.79","1":"35.79"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.10","1":"36.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"36.15","1":"36.15"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"35.37","1":"35.37"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"35.40","1":"35.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"34.86","1":"34.86"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"34.90","1":"34.90"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"34.13","1":"34.13"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"34.27","1":"34.27"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"34.45","1":"34.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"34.66","1":"34.66"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"34.57","1":"34.57"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"35.34","1":"35.34"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"35.23","1":"35.23"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"34.66","1":"34.66"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.18","1":"35.18"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.03","1":"35.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"34.43","1":"34.43"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.49","1":"35.49"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"35.55","1":"35.55"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"36.30","1":"36.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"36.17","1":"36.17"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"35.62","1":"35.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"35.47","1":"35.47"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"35.01","1":"35.01"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"35.25","1":"35.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"35.72","1":"35.72"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"35.85","1":"35.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"35.91","1":"35.91"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"35.94","1":"35.94"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"35.64","1":"35.64"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"35.56","1":"35.56"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"35.11","1":"35.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"36.17","1":"36.17"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"37.17","1":"37.17"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"37.73","1":"37.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"38.35","1":"38.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"38.53","1":"38.53"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"37.70","1":"37.70"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"37.79","1":"37.79"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"37.06","1":"37.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.12","1":"37.12"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.39","1":"36.39"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.01","1":"36.01"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"35.54","1":"35.54"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"35.91","1":"35.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"35.88","1":"35.88"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"35.86","1":"35.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"35.90","1":"35.90"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"36.83","1":"36.83"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"34.97","1":"34.97"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"35.31","1":"35.31"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"35.15","1":"35.15"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"35.62","1":"35.62"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"35.22","1":"35.22"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"34.38","1":"34.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"35.43","1":"35.43"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"35.50","1":"35.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"36.48","1":"36.48"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"35.96","1":"35.96"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"35.61","1":"35.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"35.34","1":"35.34"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"35.24","1":"35.24"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"35.25","1":"35.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"34.72","1":"34.72"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.70","1":"34.70"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"34.34","1":"34.34"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"34.33","1":"34.33"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"34.34","1":"34.34"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"35.24","1":"35.24"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"35.20","1":"35.20"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"35.79","1":"35.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"34.53","1":"34.53"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"34.02","1":"34.02"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.12","1":"34.12"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"34.38","1":"34.38"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"34.39","1":"34.39"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.07","1":"34.07"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"34.88","1":"34.88"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"34.50","1":"34.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"34.26","1":"34.26"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"34.33","1":"34.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"34.19","1":"34.19"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"32.98","1":"32.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"33.09","1":"33.09"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"32.69","1":"32.69"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"31.87","1":"31.87"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"32.42","1":"32.42"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"33.70","1":"33.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.09","1":"33.09"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"33.03","1":"33.03"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"33.50","1":"33.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"33.57","1":"33.57"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"33.60","1":"33.60"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"32.06","1":"32.06"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"32.49","1":"32.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"32.30","1":"32.30"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"33.23","1":"33.23"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"33.12","1":"33.12"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"32.99","1":"32.99"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"34.35","1":"34.35"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"34.64","1":"34.64"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"35.53","1":"35.53"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"39.08","1":"39.08"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.70","1":"40.70"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.47","1":"39.47"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"39.00","1":"39.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"38.81","1":"38.81"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"39.54","1":"39.54"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.48","1":"39.48"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.54","1":"41.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"41.03","1":"41.03"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"40.39","1":"40.39"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"39.67","1":"39.67"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"39.41","1":"39.41"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"39.81","1":"39.81"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"40.52","1":"40.52"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.53","1":"41.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"42.50","1":"42.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.74","1":"41.74"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.94","1":"42.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"42.01","1":"42.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.77","1":"41.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"41.18","1":"41.18"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"41.25","1":"41.25"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"39.48","1":"39.48"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.00","1":"41.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.00","1":"41.00"}]}