{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"53.55","1":"53.55"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"56.22","1":"56.22"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"59.03","1":"59.03"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"61.98","1":"61.98"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"63.23","1":"63.23"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"62.42","1":"62.42"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"61.39","1":"61.39"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"61.73","1":"61.73"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"60.58","1":"60.58"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"59.73","1":"59.73"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"58.14","1":"58.14"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"57.72","1":"57.72"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"60.60","1":"60.60"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"61.29","1":"61.29"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"61.51","1":"61.51"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"61.42","1":"61.42"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"60.28","1":"60.28"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"60.62","1":"60.62"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"60.15","1":"60.15"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"59.74","1":"59.74"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"60.07","1":"60.07"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"60.67","1":"60.67"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"59.54","1":"59.54"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"59.76","1":"59.76"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"60.25","1":"60.25"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"59.71","1":"59.71"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"59.27","1":"59.27"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"58.93","1":"58.93"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"59.02","1":"59.02"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"59.41","1":"59.41"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"56.67","1":"56.67"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"57.83","1":"57.83"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"57.58","1":"57.58"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"59.03","1":"59.03"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"59.43","1":"59.43"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"58.79","1":"58.79"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"58.68","1":"58.68"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"58.19","1":"58.19"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"57.47","1":"57.47"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"57.06","1":"57.06"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"56.92","1":"56.92"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"57.15","1":"57.15"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"57.67","1":"57.67"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"58.12","1":"58.12"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"59.03","1":"59.03"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"58.87","1":"58.87"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"59.21","1":"59.21"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"58.40","1":"58.40"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"59.65","1":"59.65"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"57.66","1":"57.66"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"56.74","1":"56.74"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"57.01","1":"57.01"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"54.43","1":"54.43"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"52.25","1":"52.25"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"49.70","1":"49.70"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"47.23","1":"47.23"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"44.87","1":"44.87"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"44.21","1":"44.21"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"46.00","1":"46.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"48.12","1":"48.12"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"50.02","1":"50.02"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"49.32","1":"49.32"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"48.96","1":"48.96"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"50.17","1":"50.17"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"48.54","1":"48.54"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"48.69","1":"48.69"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"52.34","1":"52.34"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"50.93","1":"50.93"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"50.23","1":"50.23"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"50.52","1":"50.52"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"50.60","1":"50.60"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"49.38","1":"49.38"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"49.89","1":"49.89"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"49.53","1":"49.53"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"48.58","1":"48.58"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"51.00","1":"51.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"51.15","1":"51.15"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"51.89","1":"51.89"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"52.03","1":"52.03"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"51.27","1":"51.27"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"51.49","1":"51.49"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"52.20","1":"52.20"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"52.17","1":"52.17"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"53.70","1":"53.70"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"54.76","1":"54.76"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"55.40","1":"55.40"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"56.40","1":"56.40"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"56.81","1":"56.81"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"56.80","1":"56.80"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"55.00","1":"55.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"55.05","1":"55.05"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"54.43","1":"54.43"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"54.34","1":"54.34"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"54.78","1":"54.78"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.25","1":"54.25"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"53.93","1":"53.93"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"54.02","1":"54.02"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"53.37","1":"53.37"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"53.35","1":"53.35"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"52.09","1":"52.09"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"51.92","1":"51.92"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"52.37","1":"52.37"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"53.02","1":"53.02"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"52.49","1":"52.49"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"52.32","1":"52.32"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"52.33","1":"52.33"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"51.91","1":"51.91"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"51.86","1":"51.86"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"51.73","1":"51.73"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"52.25","1":"52.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"53.26","1":"53.26"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"52.51","1":"52.51"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"52.64","1":"52.64"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"53.05","1":"53.05"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"52.56","1":"52.56"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"52.78","1":"52.78"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"52.81","1":"52.81"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"53.13","1":"53.13"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"52.31","1":"52.31"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"52.50","1":"52.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"52.30","1":"52.30"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"52.14","1":"52.14"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"51.92","1":"51.92"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"52.03","1":"52.03"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"51.24","1":"51.24"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"50.91","1":"50.91"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"51.49","1":"51.49"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"51.55","1":"51.55"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"51.95","1":"51.95"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"51.07","1":"51.07"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"50.21","1":"50.21"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"50.01","1":"50.01"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"49.01","1":"49.01"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"47.72","1":"47.72"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"47.13","1":"47.13"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"47.47","1":"47.47"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"47.07","1":"47.07"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"47.31","1":"47.31"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"47.02","1":"47.02"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"47.09","1":"47.09"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"47.08","1":"47.08"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"46.87","1":"46.87"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"46.51","1":"46.51"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"45.80","1":"45.80"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"45.37","1":"45.37"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"45.32","1":"45.32"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"46.98","1":"46.98"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"47.02","1":"47.02"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"46.90","1":"46.90"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"47.82","1":"47.82"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"48.53","1":"48.53"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"48.02","1":"48.02"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"48.39","1":"48.39"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"50.80","1":"50.80"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"53.34","1":"53.34"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"54.08","1":"54.08"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"53.90","1":"53.90"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"54.59","1":"54.59"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"56.24","1":"56.24"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"56.26","1":"56.26"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"56.60","1":"56.60"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"56.05","1":"56.05"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"55.66","1":"55.66"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"55.40","1":"55.40"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"55.02","1":"55.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"54.86","1":"54.86"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"57.06","1":"57.06"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"56.78","1":"56.78"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"56.02","1":"56.02"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"56.20","1":"56.20"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"56.02","1":"56.02"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"56.20","1":"56.20"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"55.78","1":"55.78"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"56.00","1":"56.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"56.07","1":"56.07"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"57.88","1":"57.88"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"58.22","1":"58.22"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"57.77","1":"57.77"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"55.89","1":"55.89"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"55.98","1":"55.98"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"57.06","1":"57.06"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"58.03","1":"58.03"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"59.16","1":"59.16"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"61.47","1":"61.47"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"61.63","1":"61.63"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"62.49","1":"62.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"62.37","1":"62.37"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"64.88","1":"64.88"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"65.98","1":"65.98"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"65.32","1":"65.32"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"65.31","1":"65.31"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"64.93","1":"64.93"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"63.91","1":"63.91"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"65.29","1":"65.29"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"65.30","1":"65.30"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"66.15","1":"66.15"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"66.88","1":"66.88"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"70.22","1":"70.22"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"72.05","1":"72.05"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"72.94","1":"72.94"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"71.41","1":"71.41"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"72.24","1":"72.24"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"72.00","1":"72.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"71.10","1":"71.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"70.63","1":"70.63"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"71.29","1":"71.29"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"74.04","1":"74.04"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"74.10","1":"74.10"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"74.99","1":"74.99"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"76.40","1":"76.40"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"75.47","1":"75.47"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"76.15","1":"76.15"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"76.23","1":"76.23"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"76.92","1":"76.92"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"75.23","1":"75.23"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"72.98","1":"72.98"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"71.63","1":"71.63"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"71.90","1":"71.90"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"70.31","1":"70.31"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"69.90","1":"69.90"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"69.07","1":"69.07"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"66.08","1":"66.08"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"62.78","1":"62.78"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"59.95","1":"59.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"57.77","1":"57.77"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"60.65","1":"60.65"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"63.68","1":"63.68"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"66.86","1":"66.86"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"70.20","1":"70.20"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"68.22","1":"68.22"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"67.47","1":"67.47"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"66.61","1":"66.61"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.62","1":"69.62"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"70.38","1":"70.38"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"68.99","1":"68.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"68.33","1":"68.33"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"68.21","1":"68.21"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"68.21","1":"68.21"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"67.48","1":"67.48"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"66.99","1":"66.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"67.59","1":"67.59"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"70.96","1":"70.96"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"74.50","1":"74.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"72.47","1":"72.47"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"75.98","1":"75.98"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"75.61","1":"75.61"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"74.61","1":"74.61"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"74.17","1":"74.17"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"74.26","1":"74.26"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"72.30","1":"72.30"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"72.89","1":"72.89"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"71.43","1":"71.43"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"68.98","1":"68.98"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"69.05","1":"69.05"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"69.18","1":"69.18"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"67.71","1":"67.71"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"68.60","1":"68.60"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"68.82","1":"68.82"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"67.59","1":"67.59"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"66.79","1":"66.79"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"66.28","1":"66.28"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"65.52","1":"65.52"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"67.80","1":"67.80"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"67.14","1":"67.14"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"66.63","1":"66.63"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"66.42","1":"66.42"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"66.59","1":"66.59"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"69.80","1":"69.80"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"70.40","1":"70.40"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"72.68","1":"72.68"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"75.67","1":"75.67"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"79.45","1":"79.45"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"82.41","1":"82.41"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"84.26","1":"84.26"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"88.47","1":"88.47"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"92.34","1":"92.34"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"95.68","1":"95.68"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"91.45","1":"91.45"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"87.05","1":"87.05"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"82.71","1":"82.71"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"86.84","1":"86.84"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"88.78","1":"88.78"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"87.57","1":"87.57"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"85.69","1":"85.69"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"83.89","1":"83.89"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"85.22","1":"85.22"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"83.06","1":"83.06"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"84.16","1":"84.16"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"83.17","1":"83.17"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"85.26","1":"85.26"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"83.93","1":"83.93"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"83.80","1":"83.80"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"84.16","1":"84.16"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"86.99","1":"86.99"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"89.19","1":"89.19"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"88.58","1":"88.58"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"90.50","1":"90.50"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"87.50","1":"87.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"89.33","1":"89.33"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"87.82","1":"87.82"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"88.72","1":"88.72"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"87.54","1":"87.54"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"84.72","1":"84.72"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"83.78","1":"83.78"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"83.24","1":"83.24"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"83.44","1":"83.44"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"82.91","1":"82.91"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"81.15","1":"81.15"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"81.54","1":"81.54"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"85.24","1":"85.24"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"86.90","1":"86.90"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"85.33","1":"85.33"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"84.02","1":"84.02"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"83.59","1":"83.59"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"85.28","1":"85.28"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"84.46","1":"84.46"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"85.76","1":"85.76"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"86.68","1":"86.68"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"86.99","1":"86.99"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"91.33","1":"91.33"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"91.25","1":"91.25"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"90.28","1":"90.28"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"91.78","1":"91.78"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"92.96","1":"92.96"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"93.03","1":"93.03"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"92.70","1":"92.70"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"93.01","1":"93.01"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"93.01","1":"93.01"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"93.00","1":"93.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"93.13","1":"93.13"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"94.95","1":"94.95"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"93.59","1":"93.59"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"94.25","1":"94.25"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"94.30","1":"94.30"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"94.93","1":"94.93"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"94.14","1":"94.14"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"95.97","1":"95.97"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"96.78","1":"96.78"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"95.85","1":"95.85"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"95.33","1":"95.33"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"94.71","1":"94.71"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"92.13","1":"92.13"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"93.27","1":"93.27"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"96.01","1":"96.01"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"100.69","1":"100.69"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"105.72","1":"105.72"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"111.00","1":"111.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"116.51","1":"116.51"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"113.90","1":"113.90"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"108.33","1":"108.33"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"113.74","1":"113.74"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"111.43","1":"111.43"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"110.80","1":"110.80"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"112.51","1":"112.51"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"116.82","1":"116.82"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"119.37","1":"119.37"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"120.20","1":"120.20"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"120.79","1":"120.79"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"120.76","1":"120.76"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"121.24","1":"121.24"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"124.04","1":"124.04"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"121.53","1":"121.53"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"122.13","1":"122.13"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"121.97","1":"121.97"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"120.61","1":"120.61"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"121.66","1":"121.66"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"122.12","1":"122.12"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"119.64","1":"119.64"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"125.62","1":"125.62"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"131.43","1":"131.43"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"137.97","1":"137.97"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"135.86","1":"135.86"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"136.21","1":"136.21"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"130.10","1":"130.10"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"128.04","1":"128.04"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"133.81","1":"133.81"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"133.66","1":"133.66"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"133.34","1":"133.34"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"133.00","1":"133.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"128.24","1":"128.24"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"124.34","1":"124.34"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"126.58","1":"126.58"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"124.08","1":"124.08"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"127.56","1":"127.56"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"126.07","1":"126.07"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"126.26","1":"126.26"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"119.95","1":"119.95"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"121.61","1":"121.61"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"127.69","1":"127.69"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"121.96","1":"121.96"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"122.95","1":"122.95"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"116.81","1":"116.81"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"116.11","1":"116.11"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"110.34","1":"110.34"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"110.38","1":"110.38"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"113.99","1":"113.99"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"119.48","1":"119.48"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"113.51","1":"113.51"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"107.85","1":"107.85"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"103.75","1":"103.75"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"108.89","1":"108.89"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"107.99","1":"107.99"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"113.38","1":"113.38"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"111.48","1":"111.48"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"110.41","1":"110.41"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"111.81","1":"111.81"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"114.08","1":"114.08"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"115.56","1":"115.56"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"115.40","1":"115.40"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"114.51","1":"114.51"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"109.04","1":"109.04"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"109.77","1":"109.77"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"111.48","1":"111.48"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"113.21","1":"113.21"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"115.08","1":"115.08"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"113.60","1":"113.60"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"110.98","1":"110.98"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"106.95","1":"106.95"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"108.96","1":"108.96"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"106.19","1":"106.19"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"106.23","1":"106.23"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"100.92","1":"100.92"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"98.22","1":"98.22"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"93.81","1":"93.81"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"89.54","1":"89.54"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"89.14","1":"89.14"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"92.64","1":"92.64"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"96.98","1":"96.98"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"93.36","1":"93.36"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"95.87","1":"95.87"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"92.09","1":"92.09"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"93.48","1":"93.48"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"94.12","1":"94.12"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"95.77","1":"95.77"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"100.53","1":"100.53"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"100.82","1":"100.82"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"99.05","1":"99.05"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"100.96","1":"100.96"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"100.28","1":"100.28"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"96.28","1":"96.28"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"100.36","1":"100.36"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"100.99","1":"100.99"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"100.51","1":"100.51"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"100.36","1":"100.36"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"104.16","1":"104.16"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"106.06","1":"106.06"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"103.99","1":"103.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"104.05","1":"104.05"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"104.18","1":"104.18"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"101.43","1":"101.43"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"100.50","1":"100.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"101.93","1":"101.93"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"101.97","1":"101.97"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"100.12","1":"100.12"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"98.55","1":"98.55"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"93.85","1":"93.85"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"91.37","1":"91.37"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"93.06","1":"93.06"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"90.98","1":"90.98"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"89.21","1":"89.21"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"87.06","1":"87.06"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"83.92","1":"83.92"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"79.73","1":"79.73"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"81.97","1":"81.97"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"81.63","1":"81.63"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"80.12","1":"80.12"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"84.12","1":"84.12"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"88.32","1":"88.32"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"92.73","1":"92.73"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"94.78","1":"94.78"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"93.65","1":"93.65"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"90.74","1":"90.74"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"88.80","1":"88.80"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"87.95","1":"87.95"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"88.11","1":"88.11"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"91.60","1":"91.60"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"91.70","1":"91.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"91.41","1":"91.41"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"89.41","1":"89.41"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"87.32","1":"87.32"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"91.68","1":"91.68"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"96.26","1":"96.26"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"94.81","1":"94.81"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"95.44","1":"95.44"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"95.04","1":"95.04"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"95.31","1":"95.31"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"95.48","1":"95.48"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"97.70","1":"97.70"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"97.72","1":"97.72"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"97.53","1":"97.53"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"95.83","1":"95.83"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"94.94","1":"94.94"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"93.25","1":"93.25"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"91.67","1":"91.67"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"89.58","1":"89.58"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"90.89","1":"90.89"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"94.01","1":"94.01"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"93.78","1":"93.78"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"93.20","1":"93.20"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"93.67","1":"93.67"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"89.28","1":"89.28"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"88.31","1":"88.31"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"84.13","1":"84.13"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"85.00","1":"85.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"85.76","1":"85.76"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"82.13","1":"82.13"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"84.65","1":"84.65"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"84.00","1":"84.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"81.37","1":"81.37"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"79.11","1":"79.11"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"83.06","1":"83.06"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"87.21","1":"87.21"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"91.49","1":"91.49"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"96.06","1":"96.06"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"94.54","1":"94.54"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"92.66","1":"92.66"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"93.78","1":"93.78"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"94.86","1":"94.86"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"93.60","1":"93.60"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"94.03","1":"94.03"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"96.84","1":"96.84"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"97.97","1":"97.97"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"96.34","1":"96.34"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"99.52","1":"99.52"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"96.49","1":"96.49"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"92.56","1":"92.56"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"90.04","1":"90.04"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"92.92","1":"92.92"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"94.96","1":"94.96"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"98.08","1":"98.08"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"98.16","1":"98.16"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"99.37","1":"99.37"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"97.91","1":"97.91"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"97.83","1":"97.83"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"96.92","1":"96.92"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"96.98","1":"96.98"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"96.42","1":"96.42"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"97.67","1":"97.67"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"97.09","1":"97.09"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"97.22","1":"97.22"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"96.44","1":"96.44"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"95.63","1":"95.63"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"94.35","1":"94.35"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"93.51","1":"93.51"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"93.55","1":"93.55"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"93.50","1":"93.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"94.49","1":"94.49"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"91.97","1":"91.97"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"89.03","1":"89.03"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"91.53","1":"91.53"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"94.00","1":"94.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"95.85","1":"95.85"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"94.12","1":"94.12"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"93.12","1":"93.12"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"92.43","1":"92.43"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"92.33","1":"92.33"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"90.75","1":"90.75"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"92.17","1":"92.17"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"92.62","1":"92.62"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"92.11","1":"92.11"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"92.24","1":"92.24"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"94.09","1":"94.09"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"94.25","1":"94.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"93.52","1":"93.52"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"93.88","1":"93.88"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"95.72","1":"95.72"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"96.69","1":"96.69"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"95.34","1":"95.34"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"94.95","1":"94.95"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"94.44","1":"94.44"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"94.21","1":"94.21"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"93.57","1":"93.57"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"93.55","1":"93.55"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"94.01","1":"94.01"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"94.66","1":"94.66"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"93.25","1":"93.25"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"91.81","1":"91.81"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"91.60","1":"91.60"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"92.03","1":"92.03"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"93.61","1":"93.61"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"93.94","1":"93.94"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"94.50","1":"94.50"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"92.46","1":"92.46"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"91.73","1":"91.73"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"91.52","1":"91.52"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"91.57","1":"91.57"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"91.28","1":"91.28"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"90.81","1":"90.81"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"90.05","1":"90.05"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"89.48","1":"89.48"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"89.58","1":"89.58"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"89.03","1":"89.03"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"88.03","1":"88.03"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"86.03","1":"86.03"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"87.54","1":"87.54"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"87.30","1":"87.30"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"85.34","1":"85.34"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"83.61","1":"83.61"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"81.94","1":"81.94"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"83.00","1":"83.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"83.47","1":"83.47"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"82.28","1":"82.28"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"83.91","1":"83.91"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"81.76","1":"81.76"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"80.58","1":"80.58"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"79.95","1":"79.95"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"79.53","1":"79.53"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"75.66","1":"75.66"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"77.77","1":"77.77"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"77.76","1":"77.76"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"75.72","1":"75.72"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"75.32","1":"75.32"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"74.95","1":"74.95"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"78.23","1":"78.23"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"78.08","1":"78.08"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"75.19","1":"75.19"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"75.01","1":"75.01"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"75.05","1":"75.05"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"76.53","1":"76.53"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"79.84","1":"79.84"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"81.02","1":"81.02"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"81.03","1":"81.03"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"81.48","1":"81.48"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"84.22","1":"84.22"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"85.00","1":"85.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"82.12","1":"82.12"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"78.02","1":"78.02"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"74.12","1":"74.12"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"73.88","1":"73.88"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"73.95","1":"73.95"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"72.24","1":"72.24"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"69.36","1":"69.36"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"69.32","1":"69.32"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"66.16","1":"66.16"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"64.34","1":"64.34"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"65.36","1":"65.36"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"68.62","1":"68.62"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"70.93","1":"70.93"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"70.55","1":"70.55"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"69.08","1":"69.08"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"66.67","1":"66.67"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"63.34","1":"63.34"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"61.08","1":"61.08"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"61.16","1":"61.16"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"58.39","1":"58.39"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"59.40","1":"59.40"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"57.85","1":"57.85"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"57.95","1":"57.95"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"57.26","1":"57.26"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"54.40","1":"54.40"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"54.78","1":"54.78"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"57.51","1":"57.51"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"60.38","1":"60.38"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"62.35","1":"62.35"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"61.92","1":"61.92"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"65.01","1":"65.01"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"68.26","1":"68.26"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"71.67","1":"71.67"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"75.24","1":"75.24"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"78.48","1":"78.48"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"78.53","1":"78.53"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"78.04","1":"78.04"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"78.61","1":"78.61"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"81.91","1":"81.91"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"81.82","1":"81.82"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"80.44","1":"80.44"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"79.85","1":"79.85"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"79.41","1":"79.41"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"77.02","1":"77.02"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"76.81","1":"76.81"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"75.42","1":"75.42"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"77.46","1":"77.46"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"77.25","1":"77.25"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"78.80","1":"78.80"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"79.40","1":"79.40"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"76.91","1":"76.91"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"76.50","1":"76.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"76.05","1":"76.05"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"75.02","1":"75.02"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"73.23","1":"73.23"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"74.52","1":"74.52"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"73.23","1":"73.23"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"73.31","1":"73.31"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"71.95","1":"71.95"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"69.57","1":"69.57"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"71.32","1":"71.32"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"68.00","1":"68.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"68.35","1":"68.35"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"69.67","1":"69.67"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"69.83","1":"69.83"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"71.43","1":"71.43"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"71.36","1":"71.36"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"69.87","1":"69.87"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"69.40","1":"69.40"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"67.96","1":"67.96"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"65.79","1":"65.79"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"64.95","1":"64.95"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"63.78","1":"63.78"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"62.97","1":"62.97"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"59.97","1":"59.97"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"58.22","1":"58.22"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"58.51","1":"58.51"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"55.59","1":"55.59"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"58.29","1":"58.29"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"60.94","1":"60.94"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"60.93","1":"60.93"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"57.91","1":"57.91"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"57.71","1":"57.71"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"56.70","1":"56.70"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"59.36","1":"59.36"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"57.84","1":"57.84"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"58.75","1":"58.75"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"57.09","1":"57.09"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"55.01","1":"55.01"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"57.76","1":"57.76"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"59.05","1":"59.05"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"62.00","1":"62.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"65.10","1":"65.10"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"67.93","1":"67.93"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"68.49","1":"68.49"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"68.07","1":"68.07"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"69.18","1":"69.18"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"65.92","1":"65.92"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"64.01","1":"64.01"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"67.19","1":"67.19"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"66.13","1":"66.13"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"67.81","1":"67.81"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"65.77","1":"65.77"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"65.37","1":"65.37"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"66.33","1":"66.33"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"65.30","1":"65.30"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"64.80","1":"64.80"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"64.73","1":"64.73"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"65.03","1":"65.03"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"64.54","1":"64.54"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"64.97","1":"64.97"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"64.47","1":"64.47"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"62.93","1":"62.93"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"61.13","1":"61.13"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"60.99","1":"60.99"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"57.95","1":"57.95"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"55.06","1":"55.06"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"52.31","1":"52.31"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"52.22","1":"52.22"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"52.05","1":"52.05"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"51.98","1":"51.98"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"50.98","1":"50.98"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"52.37","1":"52.37"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"50.16","1":"50.16"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"49.39","1":"49.39"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"49.93","1":"49.93"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"49.76","1":"49.76"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"49.75","1":"49.75"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"49.09","1":"49.09"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"49.58","1":"49.58"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"49.61","1":"49.61"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"50.85","1":"50.85"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"50.20","1":"50.20"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"49.73","1":"49.73"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"47.59","1":"47.59"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"47.88","1":"47.88"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"49.44","1":"49.44"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"47.92","1":"47.92"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"47.27","1":"47.27"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"46.93","1":"46.93"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"47.50","1":"47.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"49.14","1":"49.14"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"48.47","1":"48.47"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"48.29","1":"48.29"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"49.08","1":"49.08"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"49.78","1":"49.78"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"49.08","1":"49.08"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"48.83","1":"48.83"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"48.40","1":"48.40"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"48.31","1":"48.31"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"48.02","1":"48.02"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"49.17","1":"49.17"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"49.89","1":"49.89"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"49.34","1":"49.34"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"48.54","1":"48.54"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"49.68","1":"49.68"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"50.39","1":"50.39"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"50.37","1":"50.37"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"50.31","1":"50.31"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"52.60","1":"52.60"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"54.31","1":"54.31"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"52.53","1":"52.53"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"54.23","1":"54.23"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"53.46","1":"53.46"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"52.95","1":"52.95"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"54.77","1":"54.77"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"54.93","1":"54.93"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"54.42","1":"54.42"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"53.80","1":"53.80"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"51.95","1":"51.95"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"51.27","1":"51.27"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"51.86","1":"51.86"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"50.97","1":"50.97"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"51.54","1":"51.54"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"51.14","1":"51.14"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"49.23","1":"49.23"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"47.95","1":"47.95"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"45.56","1":"45.56"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"43.41","1":"43.41"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"43.61","1":"43.61"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"43.44","1":"43.44"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"41.83","1":"41.83"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"41.80","1":"41.80"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"41.08","1":"41.08"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"41.80","1":"41.80"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"41.28","1":"41.28"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"41.10","1":"41.10"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"40.28","1":"40.28"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"38.75","1":"38.75"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"38.86","1":"38.86"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"38.22","1":"38.22"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"37.36","1":"37.36"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"39.22","1":"39.22"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"40.40","1":"40.40"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"38.53","1":"38.53"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"39.92","1":"39.92"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"41.60","1":"41.60"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"42.81","1":"42.81"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"43.07","1":"43.07"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"41.29","1":"41.29"},{"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":"38.59","1":"38.59"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"37.52","1":"37.52"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"36.27","1":"36.27"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"36.06","1":"36.06"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"35.95","1":"35.95"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"34.59","1":"34.59"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"34.91","1":"34.91"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"36.47","1":"36.47"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"37.15","1":"37.15"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"37.00","1":"37.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"35.29","1":"35.29"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"34.97","1":"34.97"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"35.92","1":"35.92"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"36.07","1":"36.07"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"34.51","1":"34.51"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"32.79","1":"32.79"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"31.16","1":"31.16"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"32.30","1":"32.30"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"32.46","1":"32.46"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"31.00","1":"31.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"30.63","1":"30.63"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"29.70","1":"29.70"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"29.81","1":"29.81"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"29.12","1":"29.12"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"28.07","1":"28.07"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"27.18","1":"27.18"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"26.63","1":"26.63"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"25.30","1":"25.30"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"24.04","1":"24.04"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"23.55","1":"23.55"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"22.66","1":"22.66"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"21.57","1":"21.57"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"22.64","1":"22.64"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"23.77","1":"23.77"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"24.95","1":"24.95"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"26.14","1":"26.14"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"25.90","1":"25.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"25.01","1":"25.01"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"23.78","1":"23.78"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"24.56","1":"24.56"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"24.17","1":"24.17"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"23.21","1":"23.21"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"22.16","1":"22.16"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"22.91","1":"22.91"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"23.77","1":"23.77"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"24.87","1":"24.87"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"25.21","1":"25.21"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"25.04","1":"25.04"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.81","1":"24.81"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"25.81","1":"25.81"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"26.70","1":"26.70"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"26.27","1":"26.27"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"24.96","1":"24.96"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"25.43","1":"25.43"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"25.45","1":"25.45"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"24.83","1":"24.83"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"24.66","1":"24.66"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"23.53","1":"23.53"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"23.07","1":"23.07"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"23.44","1":"23.44"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"23.60","1":"23.60"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"23.51","1":"23.51"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"22.75","1":"22.75"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"22.75","1":"22.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"23.36","1":"23.36"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"23.07","1":"23.07"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"22.69","1":"22.69"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"21.78","1":"21.78"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"22.38","1":"22.38"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"21.93","1":"21.93"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"20.84","1":"20.84"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"20.67","1":"20.67"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.10","1":"20.10"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"20.10","1":"20.10"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"20.61","1":"20.61"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.06","1":"20.06"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.08","1":"19.08"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"18.09","1":"18.09"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"17.09","1":"17.09"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"16.52","1":"16.52"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"16.16","1":"16.16"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"16.65","1":"16.65"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"16.16","1":"16.16"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"15.99","1":"15.99"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"15.83","1":"15.83"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"16.05","1":"16.05"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"16.41","1":"16.41"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"15.83","1":"15.83"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"16.80","1":"16.80"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"17.17","1":"17.17"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"17.78","1":"17.78"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"18.78","1":"18.78"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"19.44","1":"19.44"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"18.50","1":"18.50"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"18.97","1":"18.97"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"19.47","1":"19.47"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"18.55","1":"18.55"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"17.67","1":"17.67"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"18.08","1":"18.08"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"17.68","1":"17.68"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"18.30","1":"18.30"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"17.99","1":"17.99"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"17.81","1":"17.81"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"16.92","1":"16.92"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"17.92","1":"17.92"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"18.92","1":"18.92"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"19.48","1":"19.48"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"20.16","1":"20.16"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"20.15","1":"20.15"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"20.51","1":"20.51"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"21.43","1":"21.43"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"20.36","1":"20.36"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"21.37","1":"21.37"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"22.43","1":"22.43"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"22.01","1":"22.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"22.24","1":"22.24"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"21.81","1":"21.81"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"22.90","1":"22.90"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"23.71","1":"23.71"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"23.63","1":"23.63"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"24.81","1":"24.81"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"26.05","1":"26.05"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"27.35","1":"27.35"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"26.09","1":"26.09"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"26.30","1":"26.30"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"26.10","1":"26.10"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"25.66","1":"25.66"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"26.83","1":"26.83"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"27.11","1":"27.11"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"26.53","1":"26.53"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"26.55","1":"26.55"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"25.23","1":"25.23"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"25.81","1":"25.81"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"26.87","1":"26.87"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"28.04","1":"28.04"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"27.70","1":"27.70"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"29.08","1":"29.08"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"28.99","1":"28.99"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"30.38","1":"30.38"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"31.88","1":"31.88"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"32.87","1":"32.87"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"33.20","1":"33.20"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"31.69","1":"31.69"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"31.99","1":"31.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"31.99","1":"31.99"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"31.72","1":"31.72"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"33.30","1":"33.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"34.96","1":"34.96"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"36.70","1":"36.70"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"38.29","1":"38.29"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"40.20","1":"40.20"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"39.19","1":"39.19"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"38.75","1":"38.75"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"39.03","1":"39.03"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"37.08","1":"37.08"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"38.93","1":"38.93"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"38.54","1":"38.54"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"38.32","1":"38.32"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"38.99","1":"38.99"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"38.77","1":"38.77"},{"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":"40.04","1":"40.04"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"38.27","1":"38.27"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"38.66","1":"38.66"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"40.41","1":"40.41"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"41.61","1":"41.61"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"40.05","1":"40.05"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"40.07","1":"40.07"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"38.65","1":"38.65"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"38.02","1":"38.02"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"38.13","1":"38.13"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"38.73","1":"38.73"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"37.94","1":"37.94"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"37.39","1":"37.39"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"35.90","1":"35.90"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"35.13","1":"35.13"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"34.40","1":"34.40"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"35.16","1":"35.16"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"36.33","1":"36.33"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"36.26","1":"36.26"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"36.06","1":"36.06"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"36.12","1":"36.12"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"37.70","1":"37.70"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"39.40","1":"39.40"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"39.28","1":"39.28"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"37.32","1":"37.32"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"37.83","1":"37.83"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"35.95","1":"35.95"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"37.71","1":"37.71"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"37.19","1":"37.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"36.95","1":"36.95"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"36.74","1":"36.74"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"36.41","1":"36.41"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"36.56","1":"36.56"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"36.53","1":"36.53"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"35.99","1":"35.99"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"35.23","1":"35.23"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"35.29","1":"35.29"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"35.46","1":"35.46"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"35.05","1":"35.05"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"35.45","1":"35.45"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"35.75","1":"35.75"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"35.48","1":"35.48"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"35.75","1":"35.75"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"35.23","1":"35.23"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"33.64","1":"33.64"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"34.54","1":"34.54"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"34.21","1":"34.21"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"33.05","1":"33.05"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"31.12","1":"31.12"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"31.23","1":"31.23"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"33.10","1":"33.10"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"34.58","1":"34.58"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"33.47","1":"33.47"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"33.58","1":"33.58"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"33.24","1":"33.24"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"33.87","1":"33.87"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"33.46","1":"33.46"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"33.51","1":"33.51"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"31.52","1":"31.52"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"31.26","1":"31.26"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"29.94","1":"29.94"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"29.46","1":"29.46"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"31.31","1":"31.31"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"33.50","1":"33.50"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"35.81","1":"35.81"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"36.86","1":"36.86"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"39.35","1":"39.35"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"37.13","1":"37.13"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"39.35","1":"39.35"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"38.36","1":"38.36"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"36.87","1":"36.87"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"34.38","1":"34.38"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"34.49","1":"34.49"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"31.91","1":"31.91"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"32.47","1":"32.47"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"30.04","1":"30.04"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"27.81","1":"27.81"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"26.81","1":"26.81"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"24.80","1":"24.80"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"22.94","1":"22.94"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.28","1":"21.28"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"22.66","1":"22.66"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"23.90","1":"23.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.69","1":"25.69"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.56","1":"27.56"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.62","1":"29.62"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"31.82","1":"31.82"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"29.50","1":"29.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"30.99","1":"30.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"30.21","1":"30.21"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"31.29","1":"31.29"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"31.35","1":"31.35"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"29.82","1":"29.82"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"30.35","1":"30.35"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"31.29","1":"31.29"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"30.95","1":"30.95"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"33.27","1":"33.27"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"35.75","1":"35.75"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"34.86","1":"34.86"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"35.14","1":"35.14"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"34.56","1":"34.56"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"33.22","1":"33.22"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"32.89","1":"32.89"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"33.10","1":"33.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"34.94","1":"34.94"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"35.56","1":"35.56"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"35.74","1":"35.74"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"35.92","1":"35.92"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"37.46","1":"37.46"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"35.08","1":"35.08"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"35.08","1":"35.08"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"35.01","1":"35.01"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"36.52","1":"36.52"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"36.27","1":"36.27"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"36.89","1":"36.89"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"37.12","1":"37.12"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"36.12","1":"36.12"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"35.31","1":"35.31"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"34.77","1":"34.77"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"34.70","1":"34.70"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"35.24","1":"35.24"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"34.77","1":"34.77"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"35.31","1":"35.31"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"35.63","1":"35.63"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"34.79","1":"34.79"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"34.40","1":"34.40"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"34.57","1":"34.57"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"35.18","1":"35.18"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"35.89","1":"35.89"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"35.56","1":"35.56"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"35.98","1":"35.98"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"35.54","1":"35.54"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"34.84","1":"34.84"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"35.02","1":"35.02"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"33.84","1":"33.84"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.66","1":"33.66"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"33.49","1":"33.49"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"32.58","1":"32.58"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"32.84","1":"32.84"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"32.51","1":"32.51"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"32.57","1":"32.57"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"32.70","1":"32.70"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"32.64","1":"32.64"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"34.29","1":"34.29"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"35.41","1":"35.41"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"35.83","1":"35.83"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"36.80","1":"36.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"36.94","1":"36.94"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"37.71","1":"37.71"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"38.12","1":"38.12"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"39.02","1":"39.02"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"41.94","1":"41.94"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"40.99","1":"40.99"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.10","1":"41.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"41.94","1":"41.94"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"42.78","1":"42.78"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"43.12","1":"43.12"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"42.60","1":"42.60"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"42.16","1":"42.16"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"40.88","1":"40.88"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"40.57","1":"40.57"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"41.33","1":"41.33"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"43.55","1":"43.55"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"42.39","1":"42.39"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"42.82","1":"42.82"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"45.06","1":"45.06"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"43.25","1":"43.25"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"44.17","1":"44.17"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"46.82","1":"46.82"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"50.33","1":"50.33"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"49.65","1":"49.65"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"50.18","1":"50.18"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"49.12","1":"49.12"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"50.73","1":"50.73"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"49.73","1":"49.73"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"49.81","1":"49.81"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"48.25","1":"48.25"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"47.05","1":"47.05"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"49.43","1":"49.43"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"50.39","1":"50.39"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"49.90","1":"49.90"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"49.86","1":"49.86"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"49.42","1":"49.42"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"49.17","1":"49.17"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"51.58","1":"51.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"51.40","1":"51.40"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"51.82","1":"51.82"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"53.18","1":"53.18"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"53.46","1":"53.46"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"51.84","1":"51.84"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"52.88","1":"52.88"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"52.44","1":"52.44"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"50.90","1":"50.90"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"50.48","1":"50.48"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"50.73","1":"50.73"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"50.42","1":"50.42"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"51.34","1":"51.34"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"50.90","1":"50.90"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"50.29","1":"50.29"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"48.98","1":"48.98"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"46.57","1":"46.57"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"45.96","1":"45.96"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"45.65","1":"45.65"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"42.77","1":"42.77"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"44.75","1":"44.75"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"43.77","1":"43.77"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"43.97","1":"43.97"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"41.22","1":"41.22"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"39.21","1":"39.21"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"40.69","1":"40.69"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"42.10","1":"42.10"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"41.91","1":"41.91"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"42.59","1":"42.59"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"40.31","1":"40.31"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"39.64","1":"39.64"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"40.43","1":"40.43"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"39.94","1":"39.94"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"40.17","1":"40.17"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"40.21","1":"40.21"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"41.93","1":"41.93"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"42.55","1":"42.55"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"43.66","1":"43.66"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"43.52","1":"43.52"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"45.78","1":"45.78"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"43.89","1":"43.89"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"43.16","1":"43.16"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"40.23","1":"40.23"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"38.25","1":"38.25"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"40.90","1":"40.90"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"42.94","1":"42.94"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"43.03","1":"43.03"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"42.49","1":"42.49"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"42.12","1":"42.12"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"42.17","1":"42.17"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"41.36","1":"41.36"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"39.83","1":"39.83"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"40.08","1":"40.08"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"40.08","1":"40.08"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"40.36","1":"40.36"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"41.13","1":"41.13"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"40.95","1":"40.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"40.11","1":"40.11"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"38.54","1":"38.54"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"38.71","1":"38.71"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"38.87","1":"38.87"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"40.26","1":"40.26"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"40.11","1":"40.11"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"41.22","1":"41.22"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"42.06","1":"42.06"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"42.37","1":"42.37"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"42.13","1":"42.13"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"45.28","1":"45.28"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"45.81","1":"45.81"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"46.29","1":"46.29"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"46.51","1":"46.51"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"47.18","1":"47.18"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"46.75","1":"46.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"48.44","1":"48.44"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"46.96","1":"46.96"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"46.22","1":"46.22"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"46.83","1":"46.83"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"46.27","1":"46.27"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"47.29","1":"47.29"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"46.74","1":"46.74"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"47.21","1":"47.21"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"47.50","1":"47.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"47.04","1":"47.04"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"46.60","1":"46.60"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"47.34","1":"47.34"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"48.26","1":"48.26"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"47.73","1":"47.73"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"46.88","1":"46.88"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"47.69","1":"47.69"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"47.52","1":"47.52"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"47.58","1":"47.58"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"47.51","1":"47.51"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"47.43","1":"47.43"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"47.55","1":"47.55"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"48.85","1":"48.85"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"48.51","1":"48.51"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"48.06","1":"48.06"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"47.48","1":"47.48"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"47.69","1":"47.69"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"47.33","1":"47.33"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"47.78","1":"47.78"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"48.36","1":"48.36"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"51.32","1":"51.32"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"50.34","1":"50.34"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"50.11","1":"50.11"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"50.54","1":"50.54"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"50.62","1":"50.62"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"49.89","1":"49.89"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"51.81","1":"51.81"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"51.16","1":"51.16"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"50.76","1":"50.76"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"49.36","1":"49.36"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"48.35","1":"48.35"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"47.99","1":"47.99"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"46.43","1":"46.43"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"46.79","1":"46.79"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"47.37","1":"47.37"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"47.62","1":"47.62"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"47.87","1":"47.87"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"47.75","1":"47.75"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"47.69","1":"47.69"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"47.71","1":"47.71"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"47.55","1":"47.55"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"45.55","1":"45.55"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"45.64","1":"45.64"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"44.78","1":"44.78"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"44.00","1":"44.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"44.92","1":"44.92"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"45.74","1":"45.74"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"44.12","1":"44.12"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"44.62","1":"44.62"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"43.26","1":"43.26"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"42.37","1":"42.37"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"40.89","1":"40.89"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"39.30","1":"39.30"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"41.51","1":"41.51"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"43.91","1":"43.91"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"43.27","1":"43.27"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"43.63","1":"43.63"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"42.47","1":"42.47"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"43.19","1":"43.19"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"43.68","1":"43.68"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"43.53","1":"43.53"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"43.50","1":"43.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"42.64","1":"42.64"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"40.14","1":"40.14"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"40.67","1":"40.67"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"41.68","1":"41.68"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"40.88","1":"40.88"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"40.96","1":"40.96"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"39.96","1":"39.96"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"40.50","1":"40.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"40.50","1":"40.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"42.11","1":"42.11"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"42.06","1":"42.06"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"41.35","1":"41.35"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"41.34","1":"41.34"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"40.95","1":"40.95"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"41.05","1":"41.05"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"41.40","1":"41.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"40.68","1":"40.68"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"42.09","1":"42.09"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"41.14","1":"41.14"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"40.06","1":"40.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"39.72","1":"39.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"39.27","1":"39.27"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"38.68","1":"38.68"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"38.27","1":"38.27"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"37.12","1":"37.12"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"36.94","1":"36.94"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"37.12","1":"37.12"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"36.75","1":"36.75"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"37.56","1":"37.56"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"39.47","1":"39.47"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"40.22","1":"40.22"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"39.58","1":"39.58"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"39.57","1":"39.57"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"39.79","1":"39.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"41.15","1":"41.15"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"41.09","1":"41.09"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"41.26","1":"41.26"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"40.99","1":"40.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"41.40","1":"41.40"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"42.77","1":"42.77"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"43.65","1":"43.65"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"43.34","1":"43.34"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"46.59","1":"46.59"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"47.43","1":"47.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"47.56","1":"47.56"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"46.74","1":"46.74"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"45.69","1":"45.69"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"45.87","1":"45.87"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"45.92","1":"45.92"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"47.17","1":"47.17"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"47.23","1":"47.23"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"47.65","1":"47.65"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"45.46","1":"45.46"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"46.08","1":"46.08"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"44.94","1":"44.94"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"44.45","1":"44.45"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"44.40","1":"44.40"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"44.61","1":"44.61"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"44.59","1":"44.59"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"43.16","1":"43.16"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"43.44","1":"43.44"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"43.44","1":"43.44"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"44.72","1":"44.72"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"44.46","1":"44.46"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"44.04","1":"44.04"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"43.79","1":"43.79"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"44.24","1":"44.24"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"44.52","1":"44.52"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"43.90","1":"43.90"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"43.03","1":"43.03"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"43.54","1":"43.54"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"43.49","1":"43.49"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"44.53","1":"44.53"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"44.35","1":"44.35"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"44.04","1":"44.04"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"43.61","1":"43.61"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"43.50","1":"43.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"43.09","1":"43.09"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"42.06","1":"42.06"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"42.11","1":"42.11"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"42.86","1":"42.86"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"43.19","1":"43.19"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"42.71","1":"42.71"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"42.54","1":"42.54"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"44.02","1":"44.02"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"43.94","1":"43.94"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"43.85","1":"43.85"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"43.72","1":"43.72"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"43.30","1":"43.30"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"42.64","1":"42.64"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"45.02","1":"45.02"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"46.42","1":"46.42"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"46.21","1":"46.21"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"45.38","1":"45.38"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"44.42","1":"44.42"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.53","1":"43.53"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"42.64","1":"42.64"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"44.60","1":"44.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"45.28","1":"45.28"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"46.50","1":"46.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"45.37","1":"45.37"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"44.99","1":"44.99"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"44.57","1":"44.57"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"43.45","1":"43.45"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"43.57","1":"43.57"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"43.21","1":"43.21"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"42.19","1":"42.19"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.73","1":"44.73"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"43.09","1":"43.09"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"42.36","1":"42.36"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"42.86","1":"42.86"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"42.01","1":"42.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"41.76","1":"41.76"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"41.15","1":"41.15"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"40.14","1":"40.14"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"39.45","1":"39.45"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"39.76","1":"39.76"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"38.84","1":"38.84"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"38.36","1":"38.36"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"37.39","1":"37.39"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"39.15","1":"39.15"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"39.95","1":"39.95"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"39.28","1":"39.28"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"38.59","1":"38.59"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"37.76","1":"37.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"38.54","1":"38.54"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"37.01","1":"37.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"38.50","1":"38.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"38.50","1":"38.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"37.14","1":"37.14"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"37.75","1":"37.75"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"38.50","1":"38.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"36.60","1":"36.60"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"36.50","1":"36.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"38.99","1":"38.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"40.77","1":"40.77"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"38.76","1":"38.76"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"40.09","1":"40.09"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"43.09","1":"43.09"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"46.19","1":"46.19"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"47.20","1":"47.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.20","1":"47.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"46.20","1":"46.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"44.61","1":"44.61"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"45.48","1":"45.48"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"45.00","1":"45.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"44.99","1":"44.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"45.60","1":"45.60"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"47.07","1":"47.07"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"46.45","1":"46.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"46.50","1":"46.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"48.54","1":"48.54"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"45.43","1":"45.43"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"43.00","1":"43.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"43.01","1":"43.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"42.50","1":"42.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"43.00","1":"43.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"45.78","1":"45.78"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"46.19","1":"46.19"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"46.29","1":"46.29"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"42.82","1":"42.82"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"41.21","1":"41.21"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"43.69","1":"43.69"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"41.50","1":"41.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"40.75","1":"40.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"40.74","1":"40.74"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"42.50","1":"42.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"44.57","1":"44.57"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"42.90","1":"42.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"44.71","1":"44.71"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"44.08","1":"44.08"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"43.67","1":"43.67"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"43.70","1":"43.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"43.35","1":"43.35"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"42.75","1":"42.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"44.50","1":"44.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"46.91","1":"46.91"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"45.52","1":"45.52"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"44.60","1":"44.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"45.10","1":"45.10"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.18","1":"47.18"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"46.49","1":"46.49"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"45.70","1":"45.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"45.37","1":"45.37"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"44.10","1":"44.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"43.40","1":"43.40"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"42.30","1":"42.30"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.40","1":"43.40"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"42.70","1":"42.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"42.25","1":"42.25"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"43.20","1":"43.20"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"42.98","1":"42.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"42.80","1":"42.80"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"42.81","1":"42.81"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"42.92","1":"42.92"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"43.11","1":"43.11"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"44.50","1":"44.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"42.92","1":"42.92"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"42.59","1":"42.59"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"42.25","1":"42.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"41.40","1":"41.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"41.00","1":"41.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"39.46","1":"39.46"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"41.20","1":"41.20"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"41.00","1":"41.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"40.49","1":"40.49"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"39.70","1":"39.70"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"39.84","1":"39.84"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"38.90","1":"38.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"38.36","1":"38.36"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"36.15","1":"36.15"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"35.45","1":"35.45"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"37.40","1":"37.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"36.70","1":"36.70"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"36.20","1":"36.20"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"33.43","1":"33.43"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"31.08","1":"31.08"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"30.61","1":"30.61"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"31.20","1":"31.20"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"30.01","1":"30.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"29.75","1":"29.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"31.05","1":"31.05"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"32.15","1":"32.15"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"31.71","1":"31.71"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"29.95","1":"29.95"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"30.30","1":"30.30"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"29.78","1":"29.78"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"30.70","1":"30.70"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"30.77","1":"30.77"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"31.75","1":"31.75"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"32.01","1":"32.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"32.70","1":"32.70"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"33.02","1":"33.02"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"30.55","1":"30.55"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"32.40","1":"32.40"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"30.03","1":"30.03"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"30.20","1":"30.20"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"32.71","1":"32.71"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"33.10","1":"33.10"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"32.20","1":"32.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"33.05","1":"33.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"32.76","1":"32.76"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"32.26","1":"32.26"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"31.70","1":"31.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"30.50","1":"30.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.10","1":"31.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"31.09","1":"31.09"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"30.10","1":"30.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"29.69","1":"29.69"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"29.30","1":"29.30"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"28.99","1":"28.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"27.00","1":"27.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"25.00","1":"25.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"25.10","1":"25.10"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"25.40","1":"25.40"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"24.76","1":"24.76"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"25.35","1":"25.35"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"26.29","1":"26.29"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"26.15","1":"26.15"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"26.95","1":"26.95"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"26.40","1":"26.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"25.70","1":"25.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"25.90","1":"25.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"26.80","1":"26.80"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"26.83","1":"26.83"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"26.35","1":"26.35"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"24.33","1":"24.33"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"23.06","1":"23.06"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"22.61","1":"22.61"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"23.10","1":"23.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"23.29","1":"23.29"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"23.12","1":"23.12"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"21.85","1":"21.85"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"22.75","1":"22.75"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"23.69","1":"23.69"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"23.91","1":"23.91"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"23.65","1":"23.65"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"24.61","1":"24.61"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"24.25","1":"24.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"25.03","1":"25.03"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"23.33","1":"23.33"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"23.81","1":"23.81"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"23.41","1":"23.41"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"23.44","1":"23.44"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"23.46","1":"23.46"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"23.33","1":"23.33"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"23.15","1":"23.15"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"23.39","1":"23.39"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"25.32","1":"25.32"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"24.37","1":"24.37"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"23.52","1":"23.52"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"22.69","1":"22.69"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"22.90","1":"22.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"21.86","1":"21.86"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"23.22","1":"23.22"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"23.01","1":"23.01"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"23.56","1":"23.56"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"23.39","1":"23.39"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"23.88","1":"23.88"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"23.48","1":"23.48"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"23.47","1":"23.47"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"25.00","1":"25.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"25.75","1":"25.75"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.72","1":"27.72"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"27.79","1":"27.79"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"27.42","1":"27.42"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"27.33","1":"27.33"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"28.70","1":"28.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"28.79","1":"28.79"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"30.86","1":"30.86"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"28.60","1":"28.60"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"28.05","1":"28.05"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"28.55","1":"28.55"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"28.60","1":"28.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"28.67","1":"28.67"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"28.10","1":"28.10"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"29.29","1":"29.29"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"28.65","1":"28.65"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"28.43","1":"28.43"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"27.80","1":"27.80"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"27.81","1":"27.81"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"27.50","1":"27.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"27.37","1":"27.37"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"27.41","1":"27.41"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"27.79","1":"27.79"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"28.13","1":"28.13"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"27.45","1":"27.45"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"27.25","1":"27.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"26.90","1":"26.90"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"26.85","1":"26.85"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"26.94","1":"26.94"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"26.44","1":"26.44"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"26.50","1":"26.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"26.62","1":"26.62"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"26.49","1":"26.49"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"26.30","1":"26.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"26.86","1":"26.86"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"26.81","1":"26.81"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"27.35","1":"27.35"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"26.90","1":"26.90"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"27.15","1":"27.15"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"26.76","1":"26.76"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"26.52","1":"26.52"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"27.59","1":"27.59"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"28.02","1":"28.02"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"27.75","1":"27.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"27.70","1":"27.70"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"27.35","1":"27.35"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"27.00","1":"27.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"26.80","1":"26.80"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"26.70","1":"26.70"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"26.10","1":"26.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"25.68","1":"25.68"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"25.80","1":"25.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"25.98","1":"25.98"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"26.00","1":"26.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"25.85","1":"25.85"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"24.75","1":"24.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"24.35","1":"24.35"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"23.50","1":"23.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"23.75","1":"23.75"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"24.45","1":"24.45"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"24.50","1":"24.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"24.35","1":"24.35"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"23.91","1":"23.91"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"24.19","1":"24.19"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"24.34","1":"24.34"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"24.33","1":"24.33"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"24.40","1":"24.40"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"24.50","1":"24.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"24.23","1":"24.23"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"23.98","1":"23.98"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"23.95","1":"23.95"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"23.56","1":"23.56"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"23.90","1":"23.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"23.74","1":"23.74"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.97","1":"23.97"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"23.80","1":"23.80"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"21.98","1":"21.98"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"21.79","1":"21.79"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"21.90","1":"21.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"21.81","1":"21.81"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"21.50","1":"21.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"21.10","1":"21.10"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"20.90","1":"20.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"20.29","1":"20.29"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"19.85","1":"19.85"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"20.08","1":"20.08"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"19.95","1":"19.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.75","1":"19.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"19.30","1":"19.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"18.99","1":"18.99"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"18.65","1":"18.65"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"17.50","1":"17.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"17.90","1":"17.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"17.75","1":"17.75"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"17.60","1":"17.60"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"17.37","1":"17.37"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"17.05","1":"17.05"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.20","1":"17.20"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"17.95","1":"17.95"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"18.25","1":"18.25"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"18.65","1":"18.65"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"18.61","1":"18.61"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"18.90","1":"18.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"18.91","1":"18.91"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"17.86","1":"17.86"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"18.78","1":"18.78"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"19.01","1":"19.01"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"18.75","1":"18.75"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"17.80","1":"17.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"17.84","1":"17.84"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"17.43","1":"17.43"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"17.64","1":"17.64"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"18.81","1":"18.81"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"18.90","1":"18.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"19.51","1":"19.51"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"18.77","1":"18.77"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"19.13","1":"19.13"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"18.90","1":"18.90"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"19.15","1":"19.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"19.01","1":"19.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"19.10","1":"19.10"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"19.60","1":"19.60"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"19.19","1":"19.19"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"18.90","1":"18.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"18.97","1":"18.97"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"18.96","1":"18.96"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.85","1":"18.85"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"18.65","1":"18.65"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"17.88","1":"17.88"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"18.39","1":"18.39"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"18.45","1":"18.45"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"18.14","1":"18.14"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"17.40","1":"17.40"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"17.31","1":"17.31"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"17.05","1":"17.05"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"17.10","1":"17.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"17.10","1":"17.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"17.35","1":"17.35"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"18.30","1":"18.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"18.45","1":"18.45"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"18.63","1":"18.63"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"18.80","1":"18.80"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"18.30","1":"18.30"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"18.94","1":"18.94"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"19.24","1":"19.24"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.75","1":"18.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.65","1":"18.65"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"18.75","1":"18.75"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"18.20","1":"18.20"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"17.86","1":"17.86"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.75","1":"17.75"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"18.39","1":"18.39"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.62","1":"17.62"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"17.65","1":"17.65"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"17.80","1":"17.80"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"17.51","1":"17.51"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"17.85","1":"17.85"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"18.55","1":"18.55"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"18.19","1":"18.19"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"17.90","1":"17.90"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.93","1":"17.93"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"18.19","1":"18.19"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"17.99","1":"17.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17.75","1":"17.75"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"17.94","1":"17.94"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"18.24","1":"18.24"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"18.34","1":"18.34"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"18.70","1":"18.70"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"18.20","1":"18.20"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"18.21","1":"18.21"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"18.22","1":"18.22"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"18.29","1":"18.29"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.75","1":"17.75"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"17.50","1":"17.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"17.51","1":"17.51"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"17.88","1":"17.88"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"17.75","1":"17.75"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"17.51","1":"17.51"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"17.46","1":"17.46"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"17.55","1":"17.55"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"17.65","1":"17.65"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"17.46","1":"17.46"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"17.30","1":"17.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"17.21","1":"17.21"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"17.24","1":"17.24"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"16.95","1":"16.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"16.74","1":"16.74"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"17.00","1":"17.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"16.66","1":"16.66"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"16.70","1":"16.70"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"16.56","1":"16.56"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.93","1":"16.93"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"17.10","1":"17.10"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"17.31","1":"17.31"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"17.13","1":"17.13"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"17.48","1":"17.48"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"17.54","1":"17.54"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"17.34","1":"17.34"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"17.21","1":"17.21"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"16.86","1":"16.86"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.73","1":"16.73"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.10","1":"16.10"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"16.04","1":"16.04"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"15.41","1":"15.41"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"14.99","1":"14.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"15.68","1":"15.68"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"15.35","1":"15.35"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"16.71","1":"16.71"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.41","1":"17.41"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.59","1":"17.59"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.43","1":"18.43"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"19.81","1":"19.81"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"21.26","1":"21.26"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"21.60","1":"21.60"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.70","1":"20.70"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"20.66","1":"20.66"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"20.98","1":"20.98"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"20.85","1":"20.85"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"21.15","1":"21.15"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"21.05","1":"21.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"20.85","1":"20.85"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"22.10","1":"22.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"22.07","1":"22.07"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"21.90","1":"21.90"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"21.17","1":"21.17"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"20.86","1":"20.86"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"20.04","1":"20.04"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"20.14","1":"20.14"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"21.20","1":"21.20"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"22.73","1":"22.73"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"23.10","1":"23.10"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"22.15","1":"22.15"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"22.61","1":"22.61"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"21.63","1":"21.63"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"21.59","1":"21.59"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"21.87","1":"21.87"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"20.77","1":"20.77"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"20.20","1":"20.20"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"19.93","1":"19.93"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"20.48","1":"20.48"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"20.47","1":"20.47"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"20.25","1":"20.25"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"20.31","1":"20.31"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"20.25","1":"20.25"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"19.91","1":"19.91"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"19.70","1":"19.70"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"19.68","1":"19.68"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"18.91","1":"18.91"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"18.93","1":"18.93"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"18.99","1":"18.99"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"18.52","1":"18.52"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"18.52","1":"18.52"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"18.29","1":"18.29"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"18.77","1":"18.77"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"18.55","1":"18.55"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"19.05","1":"19.05"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"19.37","1":"19.37"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"19.89","1":"19.89"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"19.45","1":"19.45"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"19.27","1":"19.27"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"19.23","1":"19.23"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"20.53","1":"20.53"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"20.17","1":"20.17"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"19.81","1":"19.81"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"20.95","1":"20.95"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"21.25","1":"21.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"21.36","1":"21.36"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"22.16","1":"22.16"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"23.11","1":"23.11"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"22.31","1":"22.31"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"22.69","1":"22.69"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"22.49","1":"22.49"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"22.49","1":"22.49"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"22.12","1":"22.12"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"21.51","1":"21.51"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"20.54","1":"20.54"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"22.03","1":"22.03"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"21.25","1":"21.25"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"21.63","1":"21.63"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"22.64","1":"22.64"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"23.02","1":"23.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"23.58","1":"23.58"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"22.32","1":"22.32"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.13","1":"22.13"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"22.35","1":"22.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"22.63","1":"22.63"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"22.60","1":"22.60"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"22.70","1":"22.70"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"23.10","1":"23.10"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"23.15","1":"23.15"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"23.23","1":"23.23"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"24.97","1":"24.97"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"25.66","1":"25.66"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"26.31","1":"26.31"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"25.65","1":"25.65"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"27.23","1":"27.23"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"26.74","1":"26.74"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.72","1":"25.72"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"25.50","1":"25.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"26.40","1":"26.40"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"26.40","1":"26.40"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"26.55","1":"26.55"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"26.86","1":"26.86"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"26.83","1":"26.83"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"27.02","1":"27.02"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"26.24","1":"26.24"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"26.78","1":"26.78"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"27.53","1":"27.53"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"26.98","1":"26.98"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.98","1":"26.98"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"26.28","1":"26.28"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"24.56","1":"24.56"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"24.17","1":"24.17"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"24.67","1":"24.67"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"24.02","1":"24.02"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"22.27","1":"22.27"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"23.03","1":"23.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"23.32","1":"23.32"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"23.06","1":"23.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"23.73","1":"23.73"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"25.51","1":"25.51"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"24.22","1":"24.22"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"23.55","1":"23.55"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"23.58","1":"23.58"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"23.62","1":"23.62"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"23.65","1":"23.65"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.85","1":"23.85"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.79","1":"23.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.40","1":"23.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"23.54","1":"23.54"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"23.19","1":"23.19"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"24.85","1":"24.85"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"25.12","1":"25.12"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"25.09","1":"25.09"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"25.04","1":"25.04"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"25.83","1":"25.83"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"25.15","1":"25.15"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"24.84","1":"24.84"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"23.40","1":"23.40"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"23.05","1":"23.05"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"23.20","1":"23.20"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"23.51","1":"23.51"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"22.97","1":"22.97"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"22.26","1":"22.26"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"22.38","1":"22.38"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"22.51","1":"22.51"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"22.42","1":"22.42"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"21.71","1":"21.71"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"21.96","1":"21.96"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"21.90","1":"21.90"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"22.20","1":"22.20"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"22.20","1":"22.20"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"21.91","1":"21.91"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"21.91","1":"21.91"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"21.78","1":"21.78"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"21.19","1":"21.19"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"21.37","1":"21.37"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"21.53","1":"21.53"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"21.76","1":"21.76"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"21.75","1":"21.75"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"21.72","1":"21.72"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"21.84","1":"21.84"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"23.48","1":"23.48"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"25.01","1":"25.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"23.49","1":"23.49"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"22.97","1":"22.97"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"23.93","1":"23.93"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"23.77","1":"23.77"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"22.98","1":"22.98"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"22.48","1":"22.48"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"22.36","1":"22.36"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"22.13","1":"22.13"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"21.85","1":"21.85"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"21.74","1":"21.74"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"21.71","1":"21.71"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"21.86","1":"21.86"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"21.81","1":"21.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"21.60","1":"21.60"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"21.33","1":"21.33"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"21.63","1":"21.63"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"22.49","1":"22.49"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"22.59","1":"22.59"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"23.48","1":"23.48"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"22.98","1":"22.98"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"22.85","1":"22.85"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"23.24","1":"23.24"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"23.20","1":"23.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.30","1":"23.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"24.73","1":"24.73"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"25.96","1":"25.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"26.43","1":"26.43"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"26.26","1":"26.26"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"25.48","1":"25.48"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"24.26","1":"24.26"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"23.52","1":"23.52"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"22.96","1":"22.96"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"23.73","1":"23.73"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"25.51","1":"25.51"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"24.96","1":"24.96"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"25.57","1":"25.57"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"25.47","1":"25.47"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"26.03","1":"26.03"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.34","1":"27.34"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"27.90","1":"27.90"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"27.89","1":"27.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"27.90","1":"27.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"28.16","1":"28.16"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"27.58","1":"27.58"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.77","1":"26.77"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"25.78","1":"25.78"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"25.81","1":"25.81"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"27.20","1":"27.20"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"26.87","1":"26.87"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"26.01","1":"26.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"26.65","1":"26.65"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"27.48","1":"27.48"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.38","1":"27.38"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"27.06","1":"27.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.99","1":"26.99"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"26.37","1":"26.37"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"27.10","1":"27.10"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"28.59","1":"28.59"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"27.48","1":"27.48"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"28.11","1":"28.11"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"28.96","1":"28.96"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"28.44","1":"28.44"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.26","1":"28.26"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"28.02","1":"28.02"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"26.85","1":"26.85"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"27.41","1":"27.41"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.94","1":"26.94"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.62","1":"26.62"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.99","1":"26.99"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"26.51","1":"26.51"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"26.93","1":"26.93"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"26.80","1":"26.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.28","1":"26.28"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.03","1":"26.03"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.98","1":"25.98"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.65","1":"25.65"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.23","1":"25.23"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"24.82","1":"24.82"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"25.57","1":"25.57"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"25.66","1":"25.66"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"24.43","1":"24.43"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"23.48","1":"23.48"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"24.08","1":"24.08"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"24.21","1":"24.21"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"23.70","1":"23.70"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"23.94","1":"23.94"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"23.53","1":"23.53"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"23.20","1":"23.20"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"22.97","1":"22.97"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"23.32","1":"23.32"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"22.88","1":"22.88"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"22.99","1":"22.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"23.10","1":"23.10"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"23.11","1":"23.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"23.11","1":"23.11"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"22.84","1":"22.84"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"22.69","1":"22.69"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"22.68","1":"22.68"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"22.44","1":"22.44"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"21.99","1":"21.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"22.08","1":"22.08"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"23.25","1":"23.25"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"23.85","1":"23.85"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"23.91","1":"23.91"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.37","1":"23.37"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"24.27","1":"24.27"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"24.34","1":"24.34"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"24.09","1":"24.09"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"23.95","1":"23.95"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"23.30","1":"23.30"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"23.45","1":"23.45"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"23.98","1":"23.98"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"23.82","1":"23.82"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"24.00","1":"24.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"24.02","1":"24.02"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"24.18","1":"24.18"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"24.50","1":"24.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.91","1":"24.91"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"24.57","1":"24.57"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"22.93","1":"22.93"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"24.00","1":"24.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"23.29","1":"23.29"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"22.93","1":"22.93"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"20.66","1":"20.66"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"18.62","1":"18.62"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"18.29","1":"18.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"18.05","1":"18.05"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"18.05","1":"18.05"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"18.16","1":"18.16"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"18.34","1":"18.34"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"17.74","1":"17.74"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"17.32","1":"17.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"17.46","1":"17.46"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"17.50","1":"17.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"17.74","1":"17.74"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"17.01","1":"17.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"16.98","1":"16.98"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"16.65","1":"16.65"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17.08","1":"17.08"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.03","1":"17.03"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17.55","1":"17.55"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"19.31","1":"19.31"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"18.77","1":"18.77"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"19.20","1":"19.20"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"18.89","1":"18.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"18.66","1":"18.66"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"18.65","1":"18.65"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"19.56","1":"19.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19.28","1":"19.28"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"18.85","1":"18.85"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"18.58","1":"18.58"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"18.98","1":"18.98"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"19.40","1":"19.40"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"20.44","1":"20.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"20.27","1":"20.27"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"19.95","1":"19.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"20.19","1":"20.19"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"19.91","1":"19.91"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"20.09","1":"20.09"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"19.94","1":"19.94"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"20.49","1":"20.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"20.58","1":"20.58"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"20.58","1":"20.58"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"20.31","1":"20.31"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"21.55","1":"21.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"22.03","1":"22.03"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"21.08","1":"21.08"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"20.80","1":"20.80"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"20.42","1":"20.42"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"21.01","1":"21.01"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"21.40","1":"21.40"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"21.04","1":"21.04"}]}