{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"36.88","1":"36.88"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"36.66","1":"36.66"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"37.60","1":"37.60"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"37.70","1":"37.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"37.15","1":"37.15"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"36.76","1":"36.76"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"36.89","1":"36.89"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"36.12","1":"36.12"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"37.33","1":"37.33"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"36.15","1":"36.15"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"35.57","1":"35.57"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"35.99","1":"35.99"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"36.25","1":"36.25"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"35.50","1":"35.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"35.50","1":"35.50"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"35.07","1":"35.07"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"35.75","1":"35.75"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"35.85","1":"35.85"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"35.96","1":"35.96"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"35.95","1":"35.95"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"36.29","1":"36.29"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"37.30","1":"37.30"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"36.89","1":"36.89"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"36.44","1":"36.44"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"36.30","1":"36.30"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"36.20","1":"36.20"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"36.40","1":"36.40"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"37.20","1":"37.20"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"38.20","1":"38.20"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"38.49","1":"38.49"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"38.24","1":"38.24"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"38.06","1":"38.06"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"38.42","1":"38.42"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"38.28","1":"38.28"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"38.49","1":"38.49"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"38.07","1":"38.07"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"39.44","1":"39.44"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"38.66","1":"38.66"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"37.92","1":"37.92"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"37.65","1":"37.65"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"37.76","1":"37.76"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"37.60","1":"37.60"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"37.50","1":"37.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"37.61","1":"37.61"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"36.65","1":"36.65"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"36.50","1":"36.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"36.99","1":"36.99"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"37.46","1":"37.46"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"36.75","1":"36.75"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"37.41","1":"37.41"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"36.29","1":"36.29"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"36.50","1":"36.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"36.11","1":"36.11"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"35.61","1":"35.61"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"35.94","1":"35.94"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"36.08","1":"36.08"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.50","1":"36.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"36.98","1":"36.98"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"36.84","1":"36.84"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"36.75","1":"36.75"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"36.48","1":"36.48"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"36.02","1":"36.02"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"36.01","1":"36.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"35.75","1":"35.75"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"35.43","1":"35.43"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"35.48","1":"35.48"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"35.02","1":"35.02"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"35.01","1":"35.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"35.15","1":"35.15"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"34.99","1":"34.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"31.77","1":"31.77"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"31.02","1":"31.02"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"30.50","1":"30.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"29.76","1":"29.76"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"28.60","1":"28.60"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"27.66","1":"27.66"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"29.04","1":"29.04"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"30.49","1":"30.49"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"32.01","1":"32.01"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"32.99","1":"32.99"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"32.50","1":"32.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"32.10","1":"32.10"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"32.50","1":"32.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"33.50","1":"33.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"34.49","1":"34.49"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"34.35","1":"34.35"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"34.51","1":"34.51"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"34.30","1":"34.30"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"34.99","1":"34.99"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"33.88","1":"33.88"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"33.52","1":"33.52"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"33.60","1":"33.60"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"32.68","1":"32.68"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"32.99","1":"32.99"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"33.25","1":"33.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"33.01","1":"33.01"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"33.00","1":"33.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"32.55","1":"32.55"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"32.02","1":"32.02"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"30.59","1":"30.59"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"30.84","1":"30.84"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"30.85","1":"30.85"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"31.10","1":"31.10"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"31.25","1":"31.25"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"30.15","1":"30.15"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"30.09","1":"30.09"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"30.54","1":"30.54"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"31.40","1":"31.40"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"31.40","1":"31.40"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"31.00","1":"31.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"31.60","1":"31.60"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"31.25","1":"31.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"31.75","1":"31.75"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"32.99","1":"32.99"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"32.99","1":"32.99"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"32.75","1":"32.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"31.12","1":"31.12"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"31.45","1":"31.45"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"30.98","1":"30.98"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"30.78","1":"30.78"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"29.98","1":"29.98"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"29.61","1":"29.61"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"29.73","1":"29.73"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"29.14","1":"29.14"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"29.15","1":"29.15"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"29.22","1":"29.22"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"29.26","1":"29.26"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"29.29","1":"29.29"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"30.32","1":"30.32"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.33","1":"30.33"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"29.81","1":"29.81"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"30.29","1":"30.29"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"30.36","1":"30.36"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"30.25","1":"30.25"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"31.03","1":"31.03"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.14","1":"31.14"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"31.20","1":"31.20"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"31.56","1":"31.56"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"31.51","1":"31.51"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"32.01","1":"32.01"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"32.39","1":"32.39"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"32.01","1":"32.01"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"32.50","1":"32.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"31.99","1":"31.99"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"31.91","1":"31.91"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"31.82","1":"31.82"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"31.50","1":"31.50"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"31.70","1":"31.70"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"31.03","1":"31.03"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"32.58","1":"32.58"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"33.50","1":"33.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"33.45","1":"33.45"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"33.33","1":"33.33"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"33.37","1":"33.37"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"33.05","1":"33.05"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"32.96","1":"32.96"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"33.02","1":"33.02"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"33.37","1":"33.37"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"34.15","1":"34.15"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"31.32","1":"31.32"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"30.67","1":"30.67"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"30.33","1":"30.33"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"30.42","1":"30.42"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"29.68","1":"29.68"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"29.98","1":"29.98"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"30.00","1":"30.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"29.88","1":"29.88"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"29.91","1":"29.91"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"29.29","1":"29.29"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"29.56","1":"29.56"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.80","1":"29.80"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"28.93","1":"28.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"29.47","1":"29.47"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"29.49","1":"29.49"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"29.67","1":"29.67"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"29.45","1":"29.45"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"29.30","1":"29.30"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"29.91","1":"29.91"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"29.88","1":"29.88"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"30.56","1":"30.56"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"31.01","1":"31.01"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"32.56","1":"32.56"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"31.88","1":"31.88"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"31.56","1":"31.56"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"31.91","1":"31.91"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"31.99","1":"31.99"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"31.71","1":"31.71"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"32.09","1":"32.09"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"32.26","1":"32.26"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"32.52","1":"32.52"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"32.70","1":"32.70"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"32.60","1":"32.60"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"32.63","1":"32.63"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"32.65","1":"32.65"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"32.55","1":"32.55"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"31.55","1":"31.55"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"32.06","1":"32.06"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"31.78","1":"31.78"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"31.84","1":"31.84"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"31.65","1":"31.65"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"31.56","1":"31.56"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"31.53","1":"31.53"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"31.90","1":"31.90"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"30.63","1":"30.63"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"30.85","1":"30.85"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"30.98","1":"30.98"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"30.91","1":"30.91"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"30.75","1":"30.75"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"30.13","1":"30.13"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"30.05","1":"30.05"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"30.48","1":"30.48"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"30.76","1":"30.76"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"31.00","1":"31.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"31.03","1":"31.03"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"31.25","1":"31.25"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"31.49","1":"31.49"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"31.50","1":"31.50"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"31.15","1":"31.15"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"31.20","1":"31.20"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"31.44","1":"31.44"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"31.50","1":"31.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"31.45","1":"31.45"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"31.25","1":"31.25"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"31.32","1":"31.32"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"30.99","1":"30.99"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"30.56","1":"30.56"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"30.26","1":"30.26"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"30.47","1":"30.47"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"30.82","1":"30.82"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"30.55","1":"30.55"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"30.81","1":"30.81"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"31.04","1":"31.04"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"30.81","1":"30.81"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"30.65","1":"30.65"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"31.30","1":"31.30"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"30.69","1":"30.69"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"30.49","1":"30.49"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"31.09","1":"31.09"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"30.86","1":"30.86"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"31.37","1":"31.37"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"31.10","1":"31.10"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"30.75","1":"30.75"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"31.10","1":"31.10"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"31.15","1":"31.15"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"32.70","1":"32.70"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"32.22","1":"32.22"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"32.43","1":"32.43"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"32.50","1":"32.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"32.85","1":"32.85"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"32.14","1":"32.14"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"32.07","1":"32.07"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"31.90","1":"31.90"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"31.92","1":"31.92"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"31.74","1":"31.74"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"31.54","1":"31.54"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"31.65","1":"31.65"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"31.21","1":"31.21"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"31.99","1":"31.99"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"30.65","1":"30.65"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"30.80","1":"30.80"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"31.10","1":"31.10"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"31.30","1":"31.30"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"32.24","1":"32.24"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"31.61","1":"31.61"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"31.90","1":"31.90"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"31.81","1":"31.81"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"32.80","1":"32.80"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"32.03","1":"32.03"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"32.50","1":"32.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"32.54","1":"32.54"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"32.90","1":"32.90"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"32.55","1":"32.55"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"32.24","1":"32.24"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"32.26","1":"32.26"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"31.49","1":"31.49"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"29.54","1":"29.54"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"29.50","1":"29.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"29.36","1":"29.36"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"29.50","1":"29.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"29.49","1":"29.49"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"29.42","1":"29.42"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"29.50","1":"29.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"29.44","1":"29.44"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"29.34","1":"29.34"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"29.39","1":"29.39"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"29.90","1":"29.90"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"29.83","1":"29.83"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"29.99","1":"29.99"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.51","1":"30.51"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.30","1":"30.30"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"29.85","1":"29.85"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"29.94","1":"29.94"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"30.08","1":"30.08"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"30.10","1":"30.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"30.10","1":"30.10"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"29.80","1":"29.80"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"29.45","1":"29.45"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"29.45","1":"29.45"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"29.50","1":"29.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"29.67","1":"29.67"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"29.71","1":"29.71"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"29.60","1":"29.60"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"29.85","1":"29.85"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"29.53","1":"29.53"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"29.75","1":"29.75"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"29.90","1":"29.90"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"29.90","1":"29.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"29.32","1":"29.32"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"29.58","1":"29.58"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"29.25","1":"29.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"29.23","1":"29.23"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"29.40","1":"29.40"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"28.97","1":"28.97"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"28.99","1":"28.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"28.35","1":"28.35"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"28.16","1":"28.16"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"28.20","1":"28.20"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"27.79","1":"27.79"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"27.30","1":"27.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.28","1":"28.28"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"28.51","1":"28.51"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"28.02","1":"28.02"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"27.75","1":"27.75"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"27.99","1":"27.99"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"27.22","1":"27.22"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"27.03","1":"27.03"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"27.11","1":"27.11"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"27.98","1":"27.98"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"27.56","1":"27.56"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"27.64","1":"27.64"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"27.74","1":"27.74"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"27.96","1":"27.96"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"27.70","1":"27.70"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"27.90","1":"27.90"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"28.15","1":"28.15"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"28.37","1":"28.37"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"28.99","1":"28.99"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"28.85","1":"28.85"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"28.20","1":"28.20"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"28.03","1":"28.03"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"28.25","1":"28.25"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"28.01","1":"28.01"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"28.40","1":"28.40"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"29.90","1":"29.90"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"29.73","1":"29.73"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"29.76","1":"29.76"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"29.75","1":"29.75"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"29.41","1":"29.41"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"29.51","1":"29.51"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"29.51","1":"29.51"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"30.50","1":"30.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"30.85","1":"30.85"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"31.19","1":"31.19"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"31.56","1":"31.56"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"31.18","1":"31.18"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"31.18","1":"31.18"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"30.63","1":"30.63"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"30.46","1":"30.46"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"28.94","1":"28.94"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"28.24","1":"28.24"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"28.27","1":"28.27"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"28.12","1":"28.12"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"28.20","1":"28.20"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"28.25","1":"28.25"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"28.39","1":"28.39"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"28.20","1":"28.20"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"28.15","1":"28.15"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"28.23","1":"28.23"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"28.35","1":"28.35"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"28.35","1":"28.35"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"28.99","1":"28.99"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"29.25","1":"29.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"29.32","1":"29.32"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"29.02","1":"29.02"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"29.05","1":"29.05"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"29.50","1":"29.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"28.99","1":"28.99"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"29.26","1":"29.26"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"28.91","1":"28.91"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"29.45","1":"29.45"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"29.31","1":"29.31"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"29.57","1":"29.57"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"29.30","1":"29.30"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"30.25","1":"30.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"30.01","1":"30.01"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"30.55","1":"30.55"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"31.93","1":"31.93"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"31.98","1":"31.98"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"31.84","1":"31.84"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"31.55","1":"31.55"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"31.64","1":"31.64"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"32.00","1":"32.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"32.15","1":"32.15"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"31.69","1":"31.69"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"31.04","1":"31.04"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"31.58","1":"31.58"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"31.18","1":"31.18"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"30.29","1":"30.29"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"29.66","1":"29.66"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"30.46","1":"30.46"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"31.00","1":"31.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"31.00","1":"31.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"30.75","1":"30.75"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"31.29","1":"31.29"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"30.55","1":"30.55"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"30.24","1":"30.24"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"31.32","1":"31.32"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"31.50","1":"31.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"32.20","1":"32.20"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"32.01","1":"32.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"31.99","1":"31.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"32.22","1":"32.22"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"32.13","1":"32.13"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"32.03","1":"32.03"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"32.25","1":"32.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"32.11","1":"32.11"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"32.00","1":"32.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"32.00","1":"32.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"32.08","1":"32.08"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"31.94","1":"31.94"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"31.80","1":"31.80"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"31.75","1":"31.75"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"31.83","1":"31.83"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"32.17","1":"32.17"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"32.43","1":"32.43"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"32.35","1":"32.35"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"32.99","1":"32.99"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"33.53","1":"33.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"33.78","1":"33.78"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"35.38","1":"35.38"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"37.14","1":"37.14"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"37.93","1":"37.93"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"38.38","1":"38.38"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"37.79","1":"37.79"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"37.50","1":"37.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"37.69","1":"37.69"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"37.66","1":"37.66"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"37.15","1":"37.15"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"37.30","1":"37.30"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"36.92","1":"36.92"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"36.85","1":"36.85"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"37.99","1":"37.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"38.96","1":"38.96"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"38.90","1":"38.90"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"39.03","1":"39.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"38.07","1":"38.07"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"37.50","1":"37.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"35.78","1":"35.78"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"36.55","1":"36.55"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"37.80","1":"37.80"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"37.66","1":"37.66"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"38.12","1":"38.12"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"38.13","1":"38.13"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"37.96","1":"37.96"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"37.91","1":"37.91"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"37.51","1":"37.51"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"37.10","1":"37.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"37.92","1":"37.92"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"38.25","1":"38.25"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"37.51","1":"37.51"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"36.95","1":"36.95"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"36.99","1":"36.99"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"36.89","1":"36.89"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"36.75","1":"36.75"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"36.69","1":"36.69"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"36.80","1":"36.80"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"36.00","1":"36.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"36.00","1":"36.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"35.14","1":"35.14"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"35.10","1":"35.10"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"34.55","1":"34.55"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"36.27","1":"36.27"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"37.79","1":"37.79"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"36.68","1":"36.68"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"36.70","1":"36.70"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"36.88","1":"36.88"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"36.81","1":"36.81"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"36.50","1":"36.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"36.78","1":"36.78"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"37.01","1":"37.01"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"37.95","1":"37.95"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"37.62","1":"37.62"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"37.84","1":"37.84"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"37.40","1":"37.40"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"36.05","1":"36.05"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"32.00","1":"32.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"31.95","1":"31.95"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"31.50","1":"31.50"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"31.11","1":"31.11"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"31.52","1":"31.52"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"31.50","1":"31.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"31.91","1":"31.91"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"31.97","1":"31.97"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"31.63","1":"31.63"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"32.00","1":"32.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"32.06","1":"32.06"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"31.58","1":"31.58"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"31.28","1":"31.28"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"31.27","1":"31.27"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"31.70","1":"31.70"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"31.49","1":"31.49"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"31.25","1":"31.25"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"31.29","1":"31.29"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"31.73","1":"31.73"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.99","1":"31.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"32.20","1":"32.20"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"32.03","1":"32.03"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"32.40","1":"32.40"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"32.20","1":"32.20"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"32.02","1":"32.02"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"31.88","1":"31.88"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"32.01","1":"32.01"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"32.10","1":"32.10"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"32.50","1":"32.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"33.50","1":"33.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"34.84","1":"34.84"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"34.80","1":"34.80"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"34.50","1":"34.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"35.00","1":"35.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"35.23","1":"35.23"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"36.99","1":"36.99"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"37.02","1":"37.02"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"36.91","1":"36.91"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"36.57","1":"36.57"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"36.42","1":"36.42"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"35.66","1":"35.66"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"37.18","1":"37.18"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"38.26","1":"38.26"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"37.99","1":"37.99"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"37.98","1":"37.98"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"37.83","1":"37.83"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"37.30","1":"37.30"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"36.45","1":"36.45"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"34.81","1":"34.81"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"35.04","1":"35.04"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"35.26","1":"35.26"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"35.85","1":"35.85"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"35.80","1":"35.80"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"35.80","1":"35.80"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"35.30","1":"35.30"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"33.97","1":"33.97"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"34.01","1":"34.01"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"34.35","1":"34.35"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"32.50","1":"32.50"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"33.78","1":"33.78"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"34.03","1":"34.03"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"33.45","1":"33.45"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"33.05","1":"33.05"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"32.64","1":"32.64"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"32.95","1":"32.95"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"33.27","1":"33.27"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"33.77","1":"33.77"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"32.45","1":"32.45"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"33.79","1":"33.79"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"33.85","1":"33.85"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"33.99","1":"33.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"33.90","1":"33.90"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"34.59","1":"34.59"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"34.25","1":"34.25"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"33.45","1":"33.45"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"34.25","1":"34.25"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"34.34","1":"34.34"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"34.15","1":"34.15"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"33.88","1":"33.88"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"33.94","1":"33.94"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"34.00","1":"34.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"33.79","1":"33.79"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"33.43","1":"33.43"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"33.60","1":"33.60"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"33.20","1":"33.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"33.45","1":"33.45"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"33.38","1":"33.38"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"33.45","1":"33.45"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"31.81","1":"31.81"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"32.28","1":"32.28"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"32.70","1":"32.70"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"32.64","1":"32.64"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"32.26","1":"32.26"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"32.99","1":"32.99"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"33.49","1":"33.49"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"33.20","1":"33.20"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"33.98","1":"33.98"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"34.00","1":"34.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"33.79","1":"33.79"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"34.00","1":"34.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"34.10","1":"34.10"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"33.70","1":"33.70"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"32.68","1":"32.68"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"32.49","1":"32.49"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"32.74","1":"32.74"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"31.71","1":"31.71"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"32.50","1":"32.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"32.50","1":"32.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"33.26","1":"33.26"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"32.97","1":"32.97"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"32.90","1":"32.90"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"33.79","1":"33.79"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"33.50","1":"33.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"33.45","1":"33.45"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"33.50","1":"33.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"33.50","1":"33.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"33.40","1":"33.40"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"33.69","1":"33.69"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"33.45","1":"33.45"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"33.10","1":"33.10"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"33.00","1":"33.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"32.37","1":"32.37"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"32.40","1":"32.40"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"33.00","1":"33.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"33.30","1":"33.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"33.25","1":"33.25"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"33.50","1":"33.50"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"32.81","1":"32.81"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"33.49","1":"33.49"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"33.05","1":"33.05"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"32.71","1":"32.71"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"32.75","1":"32.75"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"32.69","1":"32.69"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"32.98","1":"32.98"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"32.95","1":"32.95"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"32.80","1":"32.80"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"32.51","1":"32.51"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"32.51","1":"32.51"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"32.52","1":"32.52"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"32.50","1":"32.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"33.25","1":"33.25"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"33.30","1":"33.30"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"33.02","1":"33.02"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"33.85","1":"33.85"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"33.99","1":"33.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"33.85","1":"33.85"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"33.75","1":"33.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"33.65","1":"33.65"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"33.13","1":"33.13"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"33.10","1":"33.10"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"33.18","1":"33.18"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"33.10","1":"33.10"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"33.25","1":"33.25"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"32.90","1":"32.90"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"32.55","1":"32.55"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"32.43","1":"32.43"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"33.03","1":"33.03"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"32.84","1":"32.84"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"33.47","1":"33.47"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.00","1":"34.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"34.29","1":"34.29"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"34.30","1":"34.30"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"33.85","1":"33.85"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"34.99","1":"34.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"35.89","1":"35.89"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"35.82","1":"35.82"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"36.24","1":"36.24"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"36.49","1":"36.49"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"36.60","1":"36.60"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"36.47","1":"36.47"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"36.53","1":"36.53"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"36.85","1":"36.85"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"37.01","1":"37.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"37.01","1":"37.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"37.26","1":"37.26"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"37.21","1":"37.21"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"38.05","1":"38.05"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"38.75","1":"38.75"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"38.54","1":"38.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"39.42","1":"39.42"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"39.23","1":"39.23"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"40.34","1":"40.34"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"39.93","1":"39.93"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"38.27","1":"38.27"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"38.02","1":"38.02"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"38.07","1":"38.07"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"38.27","1":"38.27"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"37.94","1":"37.94"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"39.25","1":"39.25"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"38.51","1":"38.51"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"40.02","1":"40.02"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"40.93","1":"40.93"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"41.54","1":"41.54"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"41.62","1":"41.62"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"41.99","1":"41.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"41.51","1":"41.51"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"41.69","1":"41.69"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"41.82","1":"41.82"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"41.19","1":"41.19"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"41.37","1":"41.37"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"42.43","1":"42.43"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"41.99","1":"41.99"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"41.45","1":"41.45"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"41.40","1":"41.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"41.04","1":"41.04"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"41.04","1":"41.04"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"41.37","1":"41.37"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"38.28","1":"38.28"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"38.37","1":"38.37"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"38.99","1":"38.99"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"38.50","1":"38.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"40.42","1":"40.42"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"42.16","1":"42.16"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"41.97","1":"41.97"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"42.31","1":"42.31"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"42.91","1":"42.91"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"42.47","1":"42.47"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"42.50","1":"42.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"43.54","1":"43.54"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"44.65","1":"44.65"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"44.54","1":"44.54"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"44.20","1":"44.20"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"44.53","1":"44.53"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"44.55","1":"44.55"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"44.98","1":"44.98"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"44.95","1":"44.95"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"45.79","1":"45.79"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"45.99","1":"45.99"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"44.95","1":"44.95"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"45.93","1":"45.93"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"47.25","1":"47.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"47.91","1":"47.91"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"47.47","1":"47.47"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"47.25","1":"47.25"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"46.75","1":"46.75"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"46.75","1":"46.75"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"46.74","1":"46.74"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"47.00","1":"47.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"45.90","1":"45.90"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"44.39","1":"44.39"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"43.05","1":"43.05"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"43.74","1":"43.74"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"43.50","1":"43.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"44.17","1":"44.17"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"44.75","1":"44.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"44.01","1":"44.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"43.14","1":"43.14"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"43.75","1":"43.75"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"43.00","1":"43.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"44.51","1":"44.51"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"44.31","1":"44.31"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"44.50","1":"44.50"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"43.50","1":"43.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"44.00","1":"44.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"44.15","1":"44.15"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"43.44","1":"43.44"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"43.33","1":"43.33"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"42.94","1":"42.94"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"44.05","1":"44.05"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"44.99","1":"44.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"43.92","1":"43.92"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"43.50","1":"43.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"42.22","1":"42.22"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"42.95","1":"42.95"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"42.35","1":"42.35"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"40.34","1":"40.34"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"40.37","1":"40.37"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"39.98","1":"39.98"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"40.85","1":"40.85"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"41.94","1":"41.94"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"43.15","1":"43.15"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"43.35","1":"43.35"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"42.51","1":"42.51"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"43.50","1":"43.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"42.05","1":"42.05"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"41.90","1":"41.90"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"40.14","1":"40.14"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"40.03","1":"40.03"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"40.79","1":"40.79"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"42.28","1":"42.28"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"41.75","1":"41.75"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"40.95","1":"40.95"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"40.15","1":"40.15"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"42.53","1":"42.53"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"42.06","1":"42.06"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"42.21","1":"42.21"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"40.96","1":"40.96"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"41.87","1":"41.87"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"41.80","1":"41.80"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"41.90","1":"41.90"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"41.90","1":"41.90"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.99","1":"41.99"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"42.02","1":"42.02"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"41.60","1":"41.60"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"41.90","1":"41.90"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"41.96","1":"41.96"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"41.96","1":"41.96"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"43.03","1":"43.03"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"43.05","1":"43.05"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"43.17","1":"43.17"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"43.05","1":"43.05"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"43.25","1":"43.25"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"43.23","1":"43.23"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"43.10","1":"43.10"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"43.00","1":"43.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"43.30","1":"43.30"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"43.51","1":"43.51"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"43.52","1":"43.52"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"43.25","1":"43.25"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"43.51","1":"43.51"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"44.66","1":"44.66"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"44.99","1":"44.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"46.63","1":"46.63"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"47.67","1":"47.67"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"47.16","1":"47.16"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"46.73","1":"46.73"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"46.50","1":"46.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"46.75","1":"46.75"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"46.67","1":"46.67"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"45.50","1":"45.50"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"44.72","1":"44.72"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"43.73","1":"43.73"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"42.78","1":"42.78"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"44.86","1":"44.86"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"46.63","1":"46.63"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"48.41","1":"48.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"48.23","1":"48.23"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"45.83","1":"45.83"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"45.74","1":"45.74"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"45.67","1":"45.67"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"45.62","1":"45.62"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"46.77","1":"46.77"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"45.72","1":"45.72"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"45.20","1":"45.20"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"45.32","1":"45.32"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"45.80","1":"45.80"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"45.88","1":"45.88"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"46.34","1":"46.34"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"45.50","1":"45.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"46.10","1":"46.10"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"45.50","1":"45.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"44.89","1":"44.89"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"43.58","1":"43.58"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"44.20","1":"44.20"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"43.75","1":"43.75"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"42.98","1":"42.98"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"42.64","1":"42.64"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"42.80","1":"42.80"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"42.85","1":"42.85"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"42.64","1":"42.64"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"42.69","1":"42.69"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"42.70","1":"42.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"42.76","1":"42.76"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"42.73","1":"42.73"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"42.02","1":"42.02"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"42.50","1":"42.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"42.55","1":"42.55"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"43.20","1":"43.20"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"44.32","1":"44.32"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"42.96","1":"42.96"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"43.60","1":"43.60"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"42.00","1":"42.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"43.05","1":"43.05"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"42.90","1":"42.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"42.27","1":"42.27"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"41.12","1":"41.12"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"41.69","1":"41.69"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"43.04","1":"43.04"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"43.05","1":"43.05"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"43.47","1":"43.47"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"43.69","1":"43.69"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"42.36","1":"42.36"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"42.84","1":"42.84"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"42.98","1":"42.98"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"43.50","1":"43.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"43.43","1":"43.43"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"44.31","1":"44.31"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"45.81","1":"45.81"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"45.75","1":"45.75"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"46.00","1":"46.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"44.58","1":"44.58"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"44.99","1":"44.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"44.98","1":"44.98"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"44.85","1":"44.85"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"44.99","1":"44.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"44.97","1":"44.97"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"43.78","1":"43.78"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"43.99","1":"43.99"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"43.93","1":"43.93"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"43.58","1":"43.58"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"43.63","1":"43.63"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"43.54","1":"43.54"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"44.45","1":"44.45"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"44.32","1":"44.32"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"44.27","1":"44.27"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"44.50","1":"44.50"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"44.65","1":"44.65"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"45.00","1":"45.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"43.54","1":"43.54"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"43.77","1":"43.77"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"43.50","1":"43.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"43.30","1":"43.30"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"43.25","1":"43.25"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"43.00","1":"43.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"42.62","1":"42.62"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"42.13","1":"42.13"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"42.25","1":"42.25"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"42.00","1":"42.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"41.22","1":"41.22"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"41.00","1":"41.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"40.68","1":"40.68"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"39.89","1":"39.89"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"41.30","1":"41.30"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"40.81","1":"40.81"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"40.27","1":"40.27"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"40.24","1":"40.24"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"40.60","1":"40.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"40.53","1":"40.53"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"40.44","1":"40.44"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"40.07","1":"40.07"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"41.35","1":"41.35"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"39.71","1":"39.71"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"39.64","1":"39.64"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"40.08","1":"40.08"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"39.82","1":"39.82"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"40.57","1":"40.57"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"39.96","1":"39.96"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"39.84","1":"39.84"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"39.73","1":"39.73"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"39.98","1":"39.98"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"39.88","1":"39.88"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"40.11","1":"40.11"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"40.80","1":"40.80"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"41.48","1":"41.48"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"41.03","1":"41.03"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"40.58","1":"40.58"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"40.00","1":"40.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"39.85","1":"39.85"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"39.82","1":"39.82"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"39.74","1":"39.74"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"39.74","1":"39.74"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"39.46","1":"39.46"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"39.78","1":"39.78"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"39.52","1":"39.52"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"39.07","1":"39.07"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"39.40","1":"39.40"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"37.79","1":"37.79"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"38.22","1":"38.22"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"37.74","1":"37.74"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"37.79","1":"37.79"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"37.88","1":"37.88"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"39.30","1":"39.30"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"38.93","1":"38.93"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"39.36","1":"39.36"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"40.38","1":"40.38"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"40.49","1":"40.49"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"40.60","1":"40.60"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"40.56","1":"40.56"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"39.47","1":"39.47"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"39.87","1":"39.87"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"39.83","1":"39.83"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"39.61","1":"39.61"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"39.83","1":"39.83"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"38.79","1":"38.79"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"38.49","1":"38.49"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"37.91","1":"37.91"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"37.00","1":"37.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"37.63","1":"37.63"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"37.87","1":"37.87"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"37.46","1":"37.46"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"38.47","1":"38.47"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"39.63","1":"39.63"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"38.58","1":"38.58"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"38.55","1":"38.55"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"38.36","1":"38.36"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"38.46","1":"38.46"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"39.19","1":"39.19"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"38.57","1":"38.57"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"37.55","1":"37.55"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"37.81","1":"37.81"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"37.27","1":"37.27"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"37.82","1":"37.82"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"37.77","1":"37.77"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"37.56","1":"37.56"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"37.38","1":"37.38"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"37.14","1":"37.14"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"37.82","1":"37.82"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.37","1":"37.37"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"35.51","1":"35.51"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"33.74","1":"33.74"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"34.31","1":"34.31"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"35.01","1":"35.01"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"36.08","1":"36.08"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"36.44","1":"36.44"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"36.29","1":"36.29"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"35.85","1":"35.85"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"35.87","1":"35.87"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"36.06","1":"36.06"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"35.88","1":"35.88"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"36.41","1":"36.41"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"36.48","1":"36.48"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"36.08","1":"36.08"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"35.95","1":"35.95"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"35.40","1":"35.40"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"35.19","1":"35.19"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"35.23","1":"35.23"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"34.44","1":"34.44"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"34.38","1":"34.38"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"34.34","1":"34.34"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"34.37","1":"34.37"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"33.53","1":"33.53"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"34.14","1":"34.14"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"34.42","1":"34.42"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"34.75","1":"34.75"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"35.33","1":"35.33"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"34.95","1":"34.95"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"34.49","1":"34.49"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"33.99","1":"33.99"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"32.46","1":"32.46"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"31.78","1":"31.78"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"30.80","1":"30.80"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"29.40","1":"29.40"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"30.71","1":"30.71"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"32.12","1":"32.12"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"32.70","1":"32.70"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"34.23","1":"34.23"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"33.14","1":"33.14"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"32.19","1":"32.19"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"30.86","1":"30.86"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"30.02","1":"30.02"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"29.20","1":"29.20"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"29.60","1":"29.60"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"29.80","1":"29.80"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"29.46","1":"29.46"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"29.00","1":"29.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"29.11","1":"29.11"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"29.00","1":"29.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"29.99","1":"29.99"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"29.99","1":"29.99"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"29.26","1":"29.26"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"28.95","1":"28.95"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"28.95","1":"28.95"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"29.00","1":"29.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"29.00","1":"29.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"29.51","1":"29.51"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"30.06","1":"30.06"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"30.65","1":"30.65"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"30.50","1":"30.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"30.50","1":"30.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"31.10","1":"31.10"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"31.60","1":"31.60"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"31.57","1":"31.57"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"31.60","1":"31.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"31.99","1":"31.99"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"31.25","1":"31.25"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"31.11","1":"31.11"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"31.50","1":"31.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"31.99","1":"31.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"32.14","1":"32.14"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"31.75","1":"31.75"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"31.62","1":"31.62"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"32.00","1":"32.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"32.80","1":"32.80"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"33.54","1":"33.54"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"34.00","1":"34.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"34.50","1":"34.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"34.25","1":"34.25"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"35.02","1":"35.02"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"35.40","1":"35.40"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"34.58","1":"34.58"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"33.79","1":"33.79"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"33.75","1":"33.75"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"34.52","1":"34.52"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"34.57","1":"34.57"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"34.23","1":"34.23"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"34.11","1":"34.11"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"35.50","1":"35.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"37.27","1":"37.27"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"36.03","1":"36.03"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"37.05","1":"37.05"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"38.60","1":"38.60"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"37.64","1":"37.64"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"37.25","1":"37.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"37.25","1":"37.25"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"38.00","1":"38.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"38.01","1":"38.01"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"37.47","1":"37.47"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"36.06","1":"36.06"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"35.85","1":"35.85"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"35.90","1":"35.90"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"36.50","1":"36.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"36.50","1":"36.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"36.35","1":"36.35"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"36.35","1":"36.35"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"37.23","1":"37.23"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"37.98","1":"37.98"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"37.60","1":"37.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"38.25","1":"38.25"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"37.98","1":"37.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"38.36","1":"38.36"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"40.27","1":"40.27"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"40.85","1":"40.85"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"40.60","1":"40.60"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"41.95","1":"41.95"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"40.10","1":"40.10"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"39.06","1":"39.06"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"38.51","1":"38.51"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"38.99","1":"38.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"39.08","1":"39.08"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"39.05","1":"39.05"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"39.90","1":"39.90"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"39.50","1":"39.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"39.39","1":"39.39"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"39.72","1":"39.72"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"39.77","1":"39.77"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"39.25","1":"39.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"39.61","1":"39.61"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.81","1":"39.81"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"40.17","1":"40.17"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"40.14","1":"40.14"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"39.01","1":"39.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"39.25","1":"39.25"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"39.06","1":"39.06"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"39.26","1":"39.26"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"39.00","1":"39.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"39.72","1":"39.72"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"38.65","1":"38.65"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"38.50","1":"38.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"39.39","1":"39.39"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"38.50","1":"38.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"38.75","1":"38.75"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"38.51","1":"38.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"38.52","1":"38.52"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"38.50","1":"38.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"38.50","1":"38.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"39.65","1":"39.65"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"38.89","1":"38.89"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"37.03","1":"37.03"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"36.34","1":"36.34"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"35.31","1":"35.31"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"30.99","1":"30.99"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"31.46","1":"31.46"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"32.13","1":"32.13"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"29.73","1":"29.73"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"29.75","1":"29.75"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"30.75","1":"30.75"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"32.68","1":"32.68"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"32.86","1":"32.86"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"31.25","1":"31.25"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"29.45","1":"29.45"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"29.98","1":"29.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"28.99","1":"28.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"29.90","1":"29.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"29.98","1":"29.98"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"28.80","1":"28.80"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"28.20","1":"28.20"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"28.64","1":"28.64"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"28.75","1":"28.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"28.25","1":"28.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.26","1":"28.26"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.85","1":"28.85"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"28.30","1":"28.30"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"27.96","1":"27.96"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"28.01","1":"28.01"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"29.11","1":"29.11"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"28.91","1":"28.91"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"28.09","1":"28.09"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"28.15","1":"28.15"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"28.50","1":"28.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"28.98","1":"28.98"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"29.21","1":"29.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"28.70","1":"28.70"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"29.00","1":"29.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"28.50","1":"28.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"28.50","1":"28.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"28.34","1":"28.34"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"27.30","1":"27.30"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"27.97","1":"27.97"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"27.70","1":"27.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"28.19","1":"28.19"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"28.20","1":"28.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"28.20","1":"28.20"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"27.85","1":"27.85"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"27.81","1":"27.81"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"27.81","1":"27.81"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"27.89","1":"27.89"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.70","1":"27.70"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.80","1":"27.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"28.02","1":"28.02"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.93","1":"28.93"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"29.39","1":"29.39"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"30.47","1":"30.47"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"30.60","1":"30.60"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.73","1":"30.73"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.40","1":"30.40"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"30.70","1":"30.70"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.53","1":"30.53"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.36","1":"30.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"32.10","1":"32.10"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"32.75","1":"32.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.81","1":"32.81"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"34.84","1":"34.84"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"35.64","1":"35.64"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"34.83","1":"34.83"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"35.60","1":"35.60"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"35.45","1":"35.45"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.50","1":"35.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"34.99","1":"34.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"34.31","1":"34.31"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"34.70","1":"34.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"35.61","1":"35.61"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"34.98","1":"34.98"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"35.01","1":"35.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"34.88","1":"34.88"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"34.30","1":"34.30"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"34.74","1":"34.74"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"35.25","1":"35.25"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"35.80","1":"35.80"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"35.80","1":"35.80"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"35.49","1":"35.49"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"35.39","1":"35.39"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"35.09","1":"35.09"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"35.01","1":"35.01"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"35.15","1":"35.15"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"35.38","1":"35.38"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"35.11","1":"35.11"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"35.39","1":"35.39"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"35.57","1":"35.57"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"35.71","1":"35.71"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"35.59","1":"35.59"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"35.04","1":"35.04"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"35.88","1":"35.88"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"34.87","1":"34.87"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"34.15","1":"34.15"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"34.84","1":"34.84"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"33.51","1":"33.51"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"34.00","1":"34.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"34.00","1":"34.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"33.60","1":"33.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"32.80","1":"32.80"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"32.50","1":"32.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"32.97","1":"32.97"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"33.00","1":"33.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"33.25","1":"33.25"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"32.99","1":"32.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"32.50","1":"32.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"33.19","1":"33.19"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"33.39","1":"33.39"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"33.49","1":"33.49"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"32.82","1":"32.82"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"34.91","1":"34.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"36.48","1":"36.48"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"36.53","1":"36.53"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"37.48","1":"37.48"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"37.86","1":"37.86"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"37.25","1":"37.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"34.49","1":"34.49"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"33.77","1":"33.77"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"34.89","1":"34.89"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"35.52","1":"35.52"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"37.03","1":"37.03"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"37.55","1":"37.55"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"37.01","1":"37.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"37.60","1":"37.60"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"37.98","1":"37.98"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"37.25","1":"37.25"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"37.30","1":"37.30"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"37.30","1":"37.30"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"36.65","1":"36.65"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"36.56","1":"36.56"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"36.80","1":"36.80"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"36.80","1":"36.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"36.55","1":"36.55"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"36.90","1":"36.90"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"36.90","1":"36.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"37.39","1":"37.39"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"37.75","1":"37.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"37.68","1":"37.68"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"39.06","1":"39.06"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.72","1":"38.72"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"38.57","1":"38.57"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.83","1":"38.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"38.65","1":"38.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"38.97","1":"38.97"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"39.46","1":"39.46"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"39.07","1":"39.07"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"39.48","1":"39.48"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"39.40","1":"39.40"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"39.40","1":"39.40"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"38.89","1":"38.89"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"38.99","1":"38.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"38.90","1":"38.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"38.65","1":"38.65"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"38.45","1":"38.45"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"39.13","1":"39.13"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"38.99","1":"38.99"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"38.84","1":"38.84"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"39.24","1":"39.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"39.34","1":"39.34"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"39.16","1":"39.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"39.41","1":"39.41"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"39.46","1":"39.46"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"39.26","1":"39.26"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"39.50","1":"39.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"40.38","1":"40.38"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"40.67","1":"40.67"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"40.04","1":"40.04"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"40.10","1":"40.10"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"40.40","1":"40.40"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"40.03","1":"40.03"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"39.49","1":"39.49"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"37.66","1":"37.66"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"37.81","1":"37.81"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"38.31","1":"38.31"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"37.92","1":"37.92"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"38.02","1":"38.02"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"38.28","1":"38.28"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"38.02","1":"38.02"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"38.40","1":"38.40"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"37.06","1":"37.06"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"36.47","1":"36.47"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"36.90","1":"36.90"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"36.89","1":"36.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"36.91","1":"36.91"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"36.49","1":"36.49"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"36.38","1":"36.38"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"36.37","1":"36.37"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"37.43","1":"37.43"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"37.00","1":"37.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"37.49","1":"37.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"37.36","1":"37.36"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"37.40","1":"37.40"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"36.64","1":"36.64"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"36.55","1":"36.55"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"36.86","1":"36.86"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"35.73","1":"35.73"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"35.52","1":"35.52"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"35.83","1":"35.83"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"36.01","1":"36.01"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"36.48","1":"36.48"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"36.64","1":"36.64"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"34.79","1":"34.79"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.42","1":"33.42"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"33.30","1":"33.30"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"34.50","1":"34.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"34.80","1":"34.80"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"35.38","1":"35.38"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.70","1":"36.70"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"35.51","1":"35.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"34.67","1":"34.67"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"35.97","1":"35.97"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"35.50","1":"35.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"35.01","1":"35.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"34.94","1":"34.94"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"34.89","1":"34.89"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"33.99","1":"33.99"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"34.11","1":"34.11"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"34.43","1":"34.43"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"34.99","1":"34.99"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"34.94","1":"34.94"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"35.06","1":"35.06"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.47","1":"35.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"36.00","1":"36.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"37.12","1":"37.12"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"39.75","1":"39.75"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"38.51","1":"38.51"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"38.50","1":"38.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"37.83","1":"37.83"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"38.02","1":"38.02"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"38.02","1":"38.02"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"38.55","1":"38.55"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.25","1":"40.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"40.72","1":"40.72"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"39.11","1":"39.11"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"39.47","1":"39.47"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.70","1":"39.70"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"41.05","1":"41.05"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"41.01","1":"41.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"41.31","1":"41.31"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"41.01","1":"41.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"41.16","1":"41.16"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"41.01","1":"41.01"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"41.04","1":"41.04"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"41.05","1":"41.05"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"40.27","1":"40.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.47","1":"40.47"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"41.66","1":"41.66"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"41.57","1":"41.57"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"41.11","1":"41.11"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"41.29","1":"41.29"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"41.03","1":"41.03"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"41.22","1":"41.22"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"41.12","1":"41.12"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"41.10","1":"41.10"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"41.27","1":"41.27"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"41.13","1":"41.13"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"40.96","1":"40.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"40.09","1":"40.09"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"40.79","1":"40.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"40.37","1":"40.37"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"40.94","1":"40.94"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"40.11","1":"40.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"40.27","1":"40.27"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"40.91","1":"40.91"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"40.41","1":"40.41"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"40.45","1":"40.45"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"39.95","1":"39.95"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"39.73","1":"39.73"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"39.75","1":"39.75"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"40.05","1":"40.05"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"39.51","1":"39.51"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"39.38","1":"39.38"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"40.03","1":"40.03"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"39.80","1":"39.80"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"40.20","1":"40.20"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"40.99","1":"40.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"40.99","1":"40.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"40.19","1":"40.19"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"41.49","1":"41.49"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"41.10","1":"41.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"41.89","1":"41.89"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"41.25","1":"41.25"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"41.52","1":"41.52"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"41.56","1":"41.56"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"42.03","1":"42.03"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.01","1":"42.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"42.50","1":"42.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"42.50","1":"42.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"43.64","1":"43.64"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"43.73","1":"43.73"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.40","1":"43.40"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"43.47","1":"43.47"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"43.13","1":"43.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"43.75","1":"43.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"43.50","1":"43.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"43.51","1":"43.51"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"43.50","1":"43.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"43.21","1":"43.21"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"44.72","1":"44.72"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"45.00","1":"45.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"44.76","1":"44.76"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"45.75","1":"45.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.00","1":"44.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"46.00","1":"46.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"44.38","1":"44.38"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"44.90","1":"44.90"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"44.28","1":"44.28"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"43.15","1":"43.15"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"44.76","1":"44.76"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"43.40","1":"43.40"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"44.20","1":"44.20"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"44.10","1":"44.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"43.05","1":"43.05"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"42.93","1":"42.93"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"43.50","1":"43.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"43.95","1":"43.95"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"43.75","1":"43.75"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"43.79","1":"43.79"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"43.89","1":"43.89"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"44.42","1":"44.42"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"43.45","1":"43.45"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"42.91","1":"42.91"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.10","1":"43.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"44.50","1":"44.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"44.05","1":"44.05"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"45.50","1":"45.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"45.75","1":"45.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"46.50","1":"46.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"46.30","1":"46.30"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"46.00","1":"46.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"46.01","1":"46.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"46.80","1":"46.80"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"46.52","1":"46.52"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"46.35","1":"46.35"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"46.45","1":"46.45"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"46.00","1":"46.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"45.51","1":"45.51"},{"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":"45.75","1":"45.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"46.61","1":"46.61"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"47.58","1":"47.58"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"46.94","1":"46.94"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"46.45","1":"46.45"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"46.98","1":"46.98"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"45.00","1":"45.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"44.25","1":"44.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"43.90","1":"43.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.58","1":"44.58"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"45.05","1":"45.05"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"45.05","1":"45.05"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"45.87","1":"45.87"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"44.53","1":"44.53"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"43.49","1":"43.49"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"42.35","1":"42.35"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"43.30","1":"43.30"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"44.75","1":"44.75"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"44.75","1":"44.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"44.02","1":"44.02"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"43.51","1":"43.51"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"44.10","1":"44.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"44.40","1":"44.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"43.10","1":"43.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"43.06","1":"43.06"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"42.45","1":"42.45"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"42.55","1":"42.55"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"42.93","1":"42.93"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"43.43","1":"43.43"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"43.02","1":"43.02"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"44.17","1":"44.17"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"44.95","1":"44.95"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"45.25","1":"45.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"44.99","1":"44.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"44.22","1":"44.22"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"44.10","1":"44.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"44.31","1":"44.31"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"45.70","1":"45.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"45.60","1":"45.60"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"45.99","1":"45.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"45.75","1":"45.75"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"45.57","1":"45.57"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"46.25","1":"46.25"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"45.65","1":"45.65"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"45.90","1":"45.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"46.30","1":"46.30"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"44.88","1":"44.88"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"44.40","1":"44.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"44.10","1":"44.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"45.50","1":"45.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"45.01","1":"45.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"45.60","1":"45.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"45.01","1":"45.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"45.05","1":"45.05"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"44.52","1":"44.52"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"44.75","1":"44.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"44.50","1":"44.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"45.05","1":"45.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"43.10","1":"43.10"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"43.50","1":"43.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"42.75","1":"42.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"43.08","1":"43.08"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"42.61","1":"42.61"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"43.40","1":"43.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"43.25","1":"43.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"43.50","1":"43.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"44.50","1":"44.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"47.70","1":"47.70"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"44.07","1":"44.07"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"45.00","1":"45.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"45.50","1":"45.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"46.50","1":"46.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"46.50","1":"46.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"46.79","1":"46.79"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"46.10","1":"46.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"46.80","1":"46.80"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"49.77","1":"49.77"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"46.00","1":"46.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"45.50","1":"45.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"44.25","1":"44.25"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"43.66","1":"43.66"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"43.85","1":"43.85"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"42.92","1":"42.92"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"42.94","1":"42.94"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"43.14","1":"43.14"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"42.95","1":"42.95"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"42.80","1":"42.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"42.90","1":"42.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"41.60","1":"41.60"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"41.49","1":"41.49"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"42.00","1":"42.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"42.85","1":"42.85"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"42.01","1":"42.01"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"40.18","1":"40.18"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"40.79","1":"40.79"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"38.99","1":"38.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"39.25","1":"39.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"39.27","1":"39.27"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"39.99","1":"39.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"39.20","1":"39.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"39.05","1":"39.05"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"38.10","1":"38.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"39.25","1":"39.25"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"37.99","1":"37.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.44","1":"39.44"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.70","1":"37.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.75","1":"37.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"35.75","1":"35.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"35.86","1":"35.86"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"35.98","1":"35.98"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"35.96","1":"35.96"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"35.25","1":"35.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"35.51","1":"35.51"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"36.80","1":"36.80"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"37.80","1":"37.80"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"37.50","1":"37.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"39.08","1":"39.08"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"40.02","1":"40.02"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"40.51","1":"40.51"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"41.25","1":"41.25"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"39.00","1":"39.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"38.75","1":"38.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"39.71","1":"39.71"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"39.49","1":"39.49"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"39.30","1":"39.30"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"37.50","1":"37.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"37.84","1":"37.84"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"37.55","1":"37.55"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"38.49","1":"38.49"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"37.25","1":"37.25"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"36.50","1":"36.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"36.50","1":"36.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"36.50","1":"36.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"35.50","1":"35.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"35.03","1":"35.03"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"34.25","1":"34.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"34.15","1":"34.15"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"34.35","1":"34.35"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"34.60","1":"34.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"35.49","1":"35.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"36.49","1":"36.49"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"35.80","1":"35.80"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.01","1":"35.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"36.35","1":"36.35"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"34.49","1":"34.49"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.02","1":"34.02"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"34.80","1":"34.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"35.45","1":"35.45"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"34.50","1":"34.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"34.50","1":"34.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"34.01","1":"34.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"35.25","1":"35.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"35.90","1":"35.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"35.79","1":"35.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"35.54","1":"35.54"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"35.11","1":"35.11"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"35.25","1":"35.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"34.56","1":"34.56"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"34.99","1":"34.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"34.94","1":"34.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"34.63","1":"34.63"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"35.01","1":"35.01"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"35.23","1":"35.23"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"35.44","1":"35.44"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"35.44","1":"35.44"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"35.25","1":"35.25"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"34.74","1":"34.74"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"34.49","1":"34.49"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"34.95","1":"34.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"34.96","1":"34.96"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"34.80","1":"34.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"34.90","1":"34.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"33.98","1":"33.98"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"34.49","1":"34.49"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"34.25","1":"34.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"33.88","1":"33.88"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"33.90","1":"33.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"33.25","1":"33.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"31.49","1":"31.49"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"30.40","1":"30.40"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"29.80","1":"29.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"30.44","1":"30.44"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"30.65","1":"30.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"31.25","1":"31.25"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"31.89","1":"31.89"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"32.48","1":"32.48"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"32.99","1":"32.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"32.02","1":"32.02"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"32.96","1":"32.96"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"32.90","1":"32.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"32.26","1":"32.26"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"32.20","1":"32.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"32.50","1":"32.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"32.25","1":"32.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"32.50","1":"32.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"32.99","1":"32.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"32.95","1":"32.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"32.95","1":"32.95"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"34.95","1":"34.95"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"34.06","1":"34.06"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"33.67","1":"33.67"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"34.49","1":"34.49"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"33.51","1":"33.51"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"33.50","1":"33.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"33.58","1":"33.58"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"34.67","1":"34.67"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"34.60","1":"34.60"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"34.80","1":"34.80"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"35.05","1":"35.05"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"35.50","1":"35.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"35.73","1":"35.73"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"31.68","1":"31.68"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"31.70","1":"31.70"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"31.01","1":"31.01"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"30.71","1":"30.71"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"29.51","1":"29.51"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"29.30","1":"29.30"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"30.01","1":"30.01"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"29.80","1":"29.80"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"28.15","1":"28.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"28.60","1":"28.60"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"28.73","1":"28.73"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"28.45","1":"28.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"28.02","1":"28.02"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"28.30","1":"28.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"28.26","1":"28.26"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"29.66","1":"29.66"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"29.81","1":"29.81"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"29.60","1":"29.60"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"29.32","1":"29.32"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"29.49","1":"29.49"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"29.44","1":"29.44"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"29.76","1":"29.76"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"30.60","1":"30.60"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"31.15","1":"31.15"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"31.80","1":"31.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"31.25","1":"31.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"31.03","1":"31.03"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"31.78","1":"31.78"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"31.50","1":"31.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"31.50","1":"31.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"31.49","1":"31.49"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"30.66","1":"30.66"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"30.22","1":"30.22"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"30.50","1":"30.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"30.68","1":"30.68"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"30.04","1":"30.04"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"30.65","1":"30.65"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"30.69","1":"30.69"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"30.48","1":"30.48"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"29.14","1":"29.14"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"29.33","1":"29.33"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"29.39","1":"29.39"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"29.25","1":"29.25"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"28.94","1":"28.94"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"28.95","1":"28.95"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.95","1":"28.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"28.47","1":"28.47"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"28.31","1":"28.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.52","1":"27.52"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"29.45","1":"29.45"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"30.22","1":"30.22"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"30.51","1":"30.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"29.66","1":"29.66"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.84","1":"31.84"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"32.29","1":"32.29"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"32.75","1":"32.75"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"32.79","1":"32.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"32.34","1":"32.34"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"33.46","1":"33.46"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"33.78","1":"33.78"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"34.65","1":"34.65"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"33.81","1":"33.81"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"34.98","1":"34.98"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"35.01","1":"35.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"36.19","1":"36.19"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"35.75","1":"35.75"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"35.61","1":"35.61"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"36.50","1":"36.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"35.01","1":"35.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"34.85","1":"34.85"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"35.80","1":"35.80"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"35.82","1":"35.82"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"36.08","1":"36.08"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"36.32","1":"36.32"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"36.20","1":"36.20"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"36.32","1":"36.32"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"36.25","1":"36.25"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"37.13","1":"37.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"38.19","1":"38.19"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"41.05","1":"41.05"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"43.70","1":"43.70"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"43.01","1":"43.01"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"42.81","1":"42.81"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"41.91","1":"41.91"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"42.58","1":"42.58"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"36.68","1":"36.68"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"37.00","1":"37.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"36.48","1":"36.48"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"36.73","1":"36.73"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"36.23","1":"36.23"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"35.80","1":"35.80"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"35.98","1":"35.98"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"37.06","1":"37.06"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"36.55","1":"36.55"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"36.42","1":"36.42"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"36.32","1":"36.32"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"36.40","1":"36.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"36.17","1":"36.17"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"36.36","1":"36.36"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"36.82","1":"36.82"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"36.23","1":"36.23"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"36.50","1":"36.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"36.50","1":"36.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"36.99","1":"36.99"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"37.06","1":"37.06"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"37.07","1":"37.07"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"37.20","1":"37.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"37.50","1":"37.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"37.43","1":"37.43"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"38.53","1":"38.53"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"38.75","1":"38.75"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"38.50","1":"38.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"38.75","1":"38.75"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"39.56","1":"39.56"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"39.50","1":"39.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"40.30","1":"40.30"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"40.30","1":"40.30"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"41.55","1":"41.55"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"41.00","1":"41.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"42.01","1":"42.01"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"43.02","1":"43.02"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"42.80","1":"42.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"43.24","1":"43.24"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"44.52","1":"44.52"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"45.50","1":"45.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"46.84","1":"46.84"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"47.11","1":"47.11"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"47.97","1":"47.97"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"46.00","1":"46.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"47.08","1":"47.08"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"46.75","1":"46.75"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"46.50","1":"46.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"47.50","1":"47.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"48.13","1":"48.13"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"51.73","1":"51.73"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"52.10","1":"52.10"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"52.86","1":"52.86"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"54.29","1":"54.29"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"53.18","1":"53.18"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"53.00","1":"53.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"54.86","1":"54.86"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"54.32","1":"54.32"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"54.50","1":"54.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"55.07","1":"55.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"58.42","1":"58.42"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"59.61","1":"59.61"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"59.33","1":"59.33"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"59.40","1":"59.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"57.87","1":"57.87"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"57.13","1":"57.13"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"56.50","1":"56.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"54.01","1":"54.01"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"52.06","1":"52.06"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"51.95","1":"51.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"51.47","1":"51.47"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"52.03","1":"52.03"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"51.15","1":"51.15"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"53.00","1":"53.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"54.23","1":"54.23"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"55.32","1":"55.32"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"56.06","1":"56.06"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"56.01","1":"56.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"55.99","1":"55.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"55.99","1":"55.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"55.37","1":"55.37"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"55.08","1":"55.08"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"55.12","1":"55.12"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"54.75","1":"54.75"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"55.92","1":"55.92"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"55.39","1":"55.39"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"55.27","1":"55.27"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"54.92","1":"54.92"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"56.53","1":"56.53"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"57.00","1":"57.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"57.72","1":"57.72"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"59.38","1":"59.38"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"59.89","1":"59.89"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"60.94","1":"60.94"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"60.13","1":"60.13"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"59.49","1":"59.49"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"59.99","1":"59.99"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"59.80","1":"59.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"60.20","1":"60.20"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"61.08","1":"61.08"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"61.00","1":"61.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"60.40","1":"60.40"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"59.12","1":"59.12"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"59.00","1":"59.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"58.63","1":"58.63"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"59.23","1":"59.23"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"58.29","1":"58.29"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"57.68","1":"57.68"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"57.20","1":"57.20"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"57.40","1":"57.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"57.99","1":"57.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"58.00","1":"58.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"58.28","1":"58.28"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"58.99","1":"58.99"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"59.36","1":"59.36"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"60.42","1":"60.42"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"59.02","1":"59.02"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"59.58","1":"59.58"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"59.44","1":"59.44"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"59.37","1":"59.37"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"59.14","1":"59.14"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"59.30","1":"59.30"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"59.06","1":"59.06"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"58.76","1":"58.76"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"58.88","1":"58.88"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"58.48","1":"58.48"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"58.91","1":"58.91"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"56.00","1":"56.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"56.15","1":"56.15"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"54.57","1":"54.57"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"53.78","1":"53.78"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"54.01","1":"54.01"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"55.25","1":"55.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"55.54","1":"55.54"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"56.90","1":"56.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"57.24","1":"57.24"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"56.25","1":"56.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"56.99","1":"56.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"57.00","1":"57.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"58.38","1":"58.38"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"57.96","1":"57.96"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"60.01","1":"60.01"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"60.79","1":"60.79"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"60.99","1":"60.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"61.58","1":"61.58"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"61.45","1":"61.45"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"61.19","1":"61.19"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"61.50","1":"61.50"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"60.50","1":"60.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"59.14","1":"59.14"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"60.05","1":"60.05"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"60.47","1":"60.47"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"59.97","1":"59.97"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"60.02","1":"60.02"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"60.09","1":"60.09"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"59.20","1":"59.20"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"60.53","1":"60.53"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"59.46","1":"59.46"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"59.12","1":"59.12"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"58.88","1":"58.88"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"58.97","1":"58.97"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"60.00","1":"60.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"60.40","1":"60.40"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"61.10","1":"61.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"61.41","1":"61.41"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"60.96","1":"60.96"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"61.74","1":"61.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"61.85","1":"61.85"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"61.47","1":"61.47"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"61.48","1":"61.48"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"61.63","1":"61.63"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"61.51","1":"61.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"61.25","1":"61.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"61.75","1":"61.75"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"62.00","1":"62.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"61.51","1":"61.51"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"61.91","1":"61.91"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"60.50","1":"60.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"60.02","1":"60.02"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"60.11","1":"60.11"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"58.22","1":"58.22"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"63.15","1":"63.15"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"65.00","1":"65.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"70.50","1":"70.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"69.48","1":"69.48"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"68.33","1":"68.33"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"68.03","1":"68.03"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"67.85","1":"67.85"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"68.67","1":"68.67"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"70.50","1":"70.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"75.05","1":"75.05"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"74.99","1":"74.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"74.12","1":"74.12"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"73.14","1":"73.14"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"72.99","1":"72.99"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"73.97","1":"73.97"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"74.71","1":"74.71"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"73.14","1":"73.14"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"73.00","1":"73.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"70.75","1":"70.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"71.07","1":"71.07"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"70.98","1":"70.98"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"69.63","1":"69.63"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"68.62","1":"68.62"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"70.02","1":"70.02"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"70.01","1":"70.01"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"70.00","1":"70.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"69.99","1":"69.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"70.00","1":"70.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"67.04","1":"67.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"69.00","1":"69.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"68.02","1":"68.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"67.80","1":"67.80"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"68.95","1":"68.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"68.19","1":"68.19"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"68.10","1":"68.10"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"68.29","1":"68.29"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"68.50","1":"68.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"68.50","1":"68.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"69.71","1":"69.71"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"71.96","1":"71.96"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"71.83","1":"71.83"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"69.76","1":"69.76"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"70.06","1":"70.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"69.00","1":"69.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"69.00","1":"69.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"68.57","1":"68.57"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"68.57","1":"68.57"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"68.04","1":"68.04"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"66.92","1":"66.92"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"66.99","1":"66.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"68.65","1":"68.65"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"67.12","1":"67.12"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"68.00","1":"68.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"68.00","1":"68.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"65.54","1":"65.54"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"66.15","1":"66.15"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"67.41","1":"67.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"66.16","1":"66.16"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"66.51","1":"66.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"67.49","1":"67.49"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"67.90","1":"67.90"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"67.51","1":"67.51"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"66.60","1":"66.60"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"67.50","1":"67.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"67.25","1":"67.25"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"67.50","1":"67.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"67.19","1":"67.19"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"68.01","1":"68.01"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"68.37","1":"68.37"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"69.95","1":"69.95"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"69.74","1":"69.74"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"70.42","1":"70.42"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"69.77","1":"69.77"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"69.52","1":"69.52"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"69.50","1":"69.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"69.55","1":"69.55"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"70.76","1":"70.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"70.93","1":"70.93"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"70.74","1":"70.74"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"69.89","1":"69.89"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"71.06","1":"71.06"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"71.50","1":"71.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"72.92","1":"72.92"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"73.20","1":"73.20"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"73.92","1":"73.92"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"73.09","1":"73.09"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"73.20","1":"73.20"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"74.00","1":"74.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"72.01","1":"72.01"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"72.50","1":"72.50"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"72.11","1":"72.11"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"71.06","1":"71.06"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"73.01","1":"73.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"73.38","1":"73.38"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"72.12","1":"72.12"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"73.07","1":"73.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"73.01","1":"73.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"72.90","1":"72.90"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"78.51","1":"78.51"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"79.20","1":"79.20"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"85.22","1":"85.22"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"88.73","1":"88.73"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"86.00","1":"86.00"}]}